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 )

7.380 +0.040 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2013 3.744 3.757 3.727 3.734 656,785 -0.02(-0.43%)
Apr 29, 2013 3.737 3.760 3.724 3.750 438,237 +0.01(+0.17%)
Apr 26, 2013 3.750 3.753 3.727 3.744 580,799 -0.01(-0.17%)
Apr 25, 2013 3.740 3.756 3.724 3.750 794,776 +0.02(+0.52%)
Apr 24, 2013 3.779 3.785 3.715 3.731 946,333 -0.03(-0.85%)
Apr 23, 2013 3.747 3.769 3.742 3.763 591,004 +0.03(+0.69%)
Apr 22, 2013 3.747 3.753 3.718 3.737 834,057 -0.01(-0.26%)
Apr 19, 2013 3.718 3.750 3.711 3.747 500,300 +0.03(+0.78%)
Apr 18, 2013 3.718 3.718 3.699 3.718 427,690 -0.00(-0.09%)
Apr 17, 2013 3.699 3.721 3.692 3.721 618,689 +0.01(+0.17%)
Apr 16, 2013 3.686 3.715 3.682 3.715 444,434 +0.02(+0.52%)
Apr 15, 2013 3.695 3.705 3.682 3.695 523,801 -0.01(-0.26%)
Apr 12, 2013 3.676 3.705 3.673 3.705 351,041 +0.03(+0.70%)
Apr 11, 2013 3.679 3.685 3.673 3.679 313,651 +0.01(+0.26%)
Apr 10, 2013 3.686 3.711 3.670 3.670 572,242 -0.01(-0.18%)
Apr 09, 2013 3.692 3.692 3.676 3.676 345,621 -0.01(-0.17%)
Apr 08, 2013 3.679 3.692 3.673 3.682 476,286 +0.01(+0.35%)
Apr 05, 2013 3.647 3.686 3.647 3.670 612,507 +0.02(+0.52%)
Apr 04, 2013 3.676 3.689 3.647 3.650 990,211 -0.00(-0.05%)
Apr 03, 2013 3.673 3.676 3.641 3.652 763,194 -0.02(-0.64%)
Apr 02, 2013 3.657 3.682 3.644 3.676 601,918 +0.02(+0.52%)
Apr 01, 2013 3.647 3.670 3.647 3.657 384,902 -0.00(-0.09%)
Mar 28, 2013 3.644 3.666 3.635 3.660 737,222 +0.01(+0.17%)
Mar 27, 2013 3.631 3.657 3.628 3.654 476,934 +0.01(+0.17%)
Mar 26, 2013 3.657 3.657 3.631 3.647 531,998 -0.01(-0.17%)
Mar 25, 2013 3.660 3.665 3.622 3.654 609,066 +0.00(+0.00%)
Mar 22, 2013 3.635 3.654 3.625 3.654 563,236 +0.04(+0.97%)
Mar 21, 2013 3.619 3.641 3.599 3.619 585,057 +0.01(+0.18%)
Mar 20, 2013 3.609 3.622 3.564 3.612 778,211 +0.03(+0.80%)
Mar 19, 2013 3.619 3.657 3.561 3.583 861,633 -0.04(-0.97%)
Mar 18, 2013 3.561 3.628 3.558 3.619 619,587 +0.04(+1.25%)
Mar 15, 2013 3.641 3.641 3.551 3.574 1,230,072 -0.06(-1.58%)
Mar 14, 2013 3.583 3.650 3.583 3.631 494,146 -0.03(-0.70%)
Mar 13, 2013 3.650 3.666 3.644 3.657 530,094 +0.01(+0.26%)
Mar 12, 2013 3.655 3.663 3.638 3.647 740,444 -0.02(-0.52%)
Mar 11, 2013 3.657 3.670 3.654 3.666 445,341 +0.02(+0.53%)
Mar 08, 2013 3.641 3.663 3.638 3.647 400,980 -0.00(-0.09%)
Mar 07, 2013 3.650 3.654 3.628 3.650 565,942 +0.00(+0.09%)
Mar 06, 2013 3.644 3.657 3.622 3.647 579,533 +0.01(+0.17%)
Mar 05, 2013 3.663 3.663 3.631 3.641 705,414 -0.01(-0.17%)
Mar 04, 2013 3.616 3.647 3.609 3.647 780,813 +0.02(+0.61%)
Mar 01, 2013 3.597 3.631 3.597 3.625 805,057 +0.01(+0.35%)
Feb 28, 2013 3.597 3.619 3.581 3.612 409,235 +0.02(+0.44%)
Feb 27, 2013 3.574 3.603 3.574 3.597 523,242 +0.02(+0.53%)
Feb 26, 2013 3.587 3.600 3.568 3.578 751,569 -0.01(-0.18%)
Feb 25, 2013 3.593 3.606 3.584 3.584 605,772 -0.01(-0.26%)
Feb 22, 2013 3.603 3.606 3.581 3.593 624,741 -0.01(-0.35%)
Feb 21, 2013 3.606 3.615 3.587 3.606 376,884 +0.00(+0.09%)
Feb 20, 2013 3.616 3.616 3.587 3.603 515,886 -0.00(-0.09%)
Feb 19, 2013 3.555 3.621 3.552 3.606 1,067,521 +0.04(+1.25%)
Feb 15, 2013 3.574 3.581 3.558 3.562 694,038 -0.02(-0.44%)
Feb 14, 2013 3.603 3.603 3.574 3.578 408,484 -0.02(-0.44%)
Feb 13, 2013 3.593 3.609 3.587 3.593 371,288 -0.01(-0.26%)
Feb 12, 2013 3.574 3.606 3.571 3.603 898,156 +0.03(+0.89%)
Feb 11, 2013 3.600 3.600 3.568 3.571 999,901 -0.04(-1.05%)
Feb 08, 2013 3.609 3.625 3.597 3.609 494,546 +0.00(+0.00%)
Feb 07, 2013 3.625 3.631 3.603 3.609 846,185 -0.01(-0.35%)
Feb 06, 2013 3.609 3.635 3.607 3.622 973,986 +0.00(+0.09%)
Feb 04, 2013 3.647 3.647 3.600 3.619 577,303 -0.01(-0.26%)
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.