Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.491 2.531 2.480 2.515 473,795 -0.01(-0.21%)
Oct 28, 2011 2.480 2.521 2.480 2.521 654,953 +0.04(+1.51%)
Oct 27, 2011 2.486 2.502 2.464 2.483 951,915 +0.05(+1.98%)
Oct 26, 2011 2.395 2.435 2.381 2.435 782,342 +0.05(+2.02%)
Oct 25, 2011 2.389 2.395 2.373 2.386 567,982 -0.01(-0.34%)
Oct 24, 2011 2.384 2.400 2.378 2.395 529,069 +0.02(+0.91%)
Oct 21, 2011 2.386 2.427 2.373 2.373 874,395 -0.02(-0.67%)
Oct 20, 2011 2.384 2.392 2.373 2.389 428,791 -0.00(-0.11%)
Oct 19, 2011 2.378 2.405 2.373 2.392 460,135 +0.00(+0.11%)
Oct 18, 2011 2.349 2.392 2.349 2.389 268,595 +0.03(+1.37%)
Oct 17, 2011 2.360 2.370 2.352 2.357 210,192 -0.02(-0.90%)
Oct 14, 2011 2.376 2.389 2.352 2.378 567,039 +0.03(+1.14%)
Oct 13, 2011 2.362 2.365 2.338 2.352 353,063 -0.02(-1.02%)
Oct 12, 2011 2.360 2.386 2.354 2.376 607,889 +0.02(+0.68%)
Oct 11, 2011 2.360 2.374 2.335 2.360 502,553 -0.02(-0.85%)
Oct 10, 2011 2.337 2.385 2.314 2.380 623,781 +0.07(+3.12%)
Oct 07, 2011 2.324 2.332 2.279 2.308 612,245 -0.02(-0.80%)
Oct 06, 2011 2.284 2.332 2.284 2.326 665,425 +0.06(+2.47%)
Oct 05, 2011 2.241 2.281 2.231 2.271 696,008 +0.04(+1.79%)
Oct 04, 2011 2.257 2.263 2.193 2.231 1,592,440 -0.05(-2.22%)
Oct 03, 2011 2.318 2.337 2.271 2.281 996,225 -0.06(-2.39%)
Sep 30, 2011 2.350 2.356 2.329 2.337 642,948 -0.02(-0.90%)
Sep 29, 2011 2.337 2.361 2.332 2.358 544,889 +0.02(+0.91%)
Sep 28, 2011 2.385 2.398 2.329 2.337 1,607,551 -0.07(-2.99%)
Sep 27, 2011 2.398 2.420 2.377 2.409 664,517 +0.03(+1.12%)
Sep 26, 2011 2.401 2.402 2.348 2.382 1,170,152 -0.02(-0.89%)
Sep 23, 2011 2.422 2.428 2.382 2.404 1,063,968 -0.02(-0.99%)
Sep 22, 2011 2.438 2.452 2.425 2.428 981,459 -0.03(-1.30%)
Sep 21, 2011 2.465 2.476 2.452 2.460 641,485 +0.00(+0.00%)
Sep 20, 2011 2.438 2.473 2.438 2.460 1,022,702 +0.02(+0.65%)
Sep 19, 2011 2.441 2.449 2.425 2.444 938,992 -0.01(-0.22%)
Sep 16, 2011 2.446 2.454 2.436 2.449 887,808 -0.01(-0.22%)
Sep 15, 2011 2.462 2.473 2.449 2.454 1,255,862 -0.01(-0.43%)
Sep 14, 2011 2.494 2.505 2.465 2.465 951,870 -0.03(-1.28%)
Sep 13, 2011 2.521 2.521 2.484 2.497 538,922 -0.03(-1.37%)
Sep 12, 2011 2.521 2.537 2.505 2.532 498,410 -0.01(-0.42%)
Sep 09, 2011 2.537 2.548 2.526 2.542 341,857 -0.01(-0.42%)
Sep 08, 2011 2.545 2.574 2.545 2.553 254,353 -0.01(-0.36%)
Sep 07, 2011 2.533 2.568 2.533 2.562 391,807 +0.03(+1.15%)
Sep 06, 2011 2.536 2.544 2.525 2.533 317,175 -0.04(-1.44%)
Sep 02, 2011 2.554 2.578 2.544 2.570 432,947 -0.01(-0.41%)
Sep 01, 2011 2.586 2.589 2.570 2.581 409,774 +0.00(+0.00%)
Aug 31, 2011 2.578 2.591 2.568 2.581 469,154 +0.02(+0.93%)
Aug 30, 2011 2.544 2.562 2.533 2.557 424,651 +0.00(+0.10%)
Aug 29, 2011 2.512 2.554 2.499 2.554 563,797 +0.04(+1.69%)
Aug 26, 2011 2.464 2.515 2.435 2.512 622,096 +0.02(+0.96%)
Aug 25, 2011 2.486 2.496 2.454 2.488 487,023 +0.00(+0.11%)
Aug 24, 2011 2.478 2.504 2.478 2.486 388,059 -0.01(-0.32%)
Aug 23, 2011 2.438 2.496 2.438 2.493 769,855 +0.06(+2.28%)
Aug 22, 2011 2.504 2.531 2.438 2.438 1,061,096 -0.05(-2.13%)
Aug 19, 2011 2.507 2.528 2.488 2.491 1,672,739 -0.04(-1.57%)
Aug 18, 2011 2.515 2.533 2.501 2.531 527,990 -0.03(-1.34%)
Aug 17, 2011 2.538 2.586 2.538 2.565 485,897 +0.02(+0.94%)
Aug 16, 2011 2.557 2.558 2.517 2.541 820,655 -0.02(-0.83%)
Aug 15, 2011 2.517 2.573 2.517 2.562 544,877 +0.05(+2.00%)
Aug 12, 2011 2.523 2.531 2.488 2.512 944,652 -0.04(-1.45%)
Aug 11, 2011 2.475 2.552 2.472 2.549 808,124 +0.07(+2.78%)
Aug 10, 2011 2.541 2.544 2.475 2.480 2,325,312 -0.12(-4.68%)
Aug 09, 2011 2.549 2.602 2.422 2.602 1,781,911 +0.13(+5.42%)
Aug 08, 2011 2.531 2.609 2.413 2.468 2,542,019 -0.18(-6.66%)
Aug 05, 2011 2.684 2.687 2.547 2.644 2,761,988 -0.04(-1.47%)
Aug 04, 2011 2.731 2.739 2.671 2.684 1,224,494 -0.06(-2.30%)
Aug 03, 2011 2.760 2.760 2.726 2.747 536,650 -0.01(-0.38%)
Aug 02, 2011 2.734 2.765 2.729 2.757 575,285 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.