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: 4:10 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, 2008 1.748 1.817 1.730 1.794 1,160,499 +0.06(+3.71%)
Oct 30, 2008 1.661 1.755 1.661 1.730 1,006,388 +0.09(+5.30%)
Oct 29, 2008 1.483 1.659 1.483 1.643 1,196,691 +0.10(+6.54%)
Oct 28, 2008 1.618 1.652 1.515 1.542 1,499,462 -0.06(-3.86%)
Oct 27, 2008 1.638 1.682 1.604 1.604 874,788 -0.11(-6.42%)
Oct 24, 2008 1.661 1.730 1.661 1.714 741,799 -0.04(-2.48%)
Oct 23, 2008 1.833 1.833 1.712 1.758 1,181,312 -0.06(-3.28%)
Oct 22, 2008 1.849 1.856 1.806 1.817 812,127 -0.08(-3.97%)
Oct 21, 2008 1.902 1.913 1.870 1.892 670,921 -0.02(-1.22%)
Oct 20, 2008 1.842 1.932 1.831 1.916 1,238,399 +0.09(+5.16%)
Oct 17, 2008 1.696 1.831 1.689 1.822 1,316,081 +0.02(+0.89%)
Oct 16, 2008 1.810 1.858 1.741 1.806 670,790 +0.01(+0.38%)
Oct 15, 2008 1.863 1.863 1.760 1.799 857,868 -0.08(-4.15%)
Oct 14, 2008 1.934 1.982 1.870 1.877 1,270,537 +0.08(+4.33%)
Oct 13, 2008 1.641 1.815 1.638 1.799 1,192,493 +0.16(+9.79%)
Oct 10, 2008 1.466 1.664 1.405 1.638 2,074,857 -0.08(-4.67%)
Oct 09, 2008 1.806 1.829 1.714 1.719 1,119,511 -0.09(-4.82%)
Oct 08, 2008 1.925 1.925 1.741 1.806 1,504,110 -0.20(-9.94%)
Oct 07, 2008 2.019 2.039 1.945 2.005 1,026,987 -0.01(-0.66%)
Oct 06, 2008 2.191 2.191 1.934 2.018 1,603,407 -0.19(-8.63%)
Oct 03, 2008 2.383 2.383 2.180 2.209 526,625 +0.00(+0.21%)
Oct 02, 2008 2.211 2.234 2.181 2.204 694,658 -0.02(-0.82%)
Oct 01, 2008 2.126 2.246 2.126 2.223 770,694 +0.05(+2.11%)
Sep 30, 2008 2.136 2.179 2.106 2.177 1,938,063 +0.10(+4.97%)
Sep 29, 2008 2.406 2.406 1.948 2.074 1,694,378 -0.35(-14.30%)
Sep 26, 2008 2.454 2.454 2.399 2.420 0 -0.06(-2.40%)
Sep 25, 2008 2.431 2.493 2.427 2.479 743,689 +0.02(+0.84%)
Sep 24, 2008 2.452 2.482 2.413 2.459 601,998 -0.01(-0.56%)
Sep 23, 2008 2.440 2.484 2.436 2.472 664,178 -0.01(-0.55%)
Sep 22, 2008 2.617 2.621 2.459 2.486 913,759 -0.14(-5.32%)
Sep 19, 2008 2.342 2.631 2.342 2.626 0 +0.33(+14.14%)
Sep 18, 2008 2.200 2.330 2.177 2.301 1,959,753 -0.01(-0.40%)
Sep 17, 2008 2.502 2.502 2.250 2.310 3,230,067 -0.28(-10.88%)
Sep 16, 2008 2.596 2.622 2.557 2.592 1,772,073 -0.12(-4.32%)
Sep 15, 2008 2.715 2.759 2.683 2.708 704,900 -0.11(-3.90%)
Sep 12, 2008 2.800 2.818 2.796 2.818 496,888 +0.00(+0.08%)
Sep 11, 2008 2.855 2.860 2.786 2.816 542,864 -0.06(-1.99%)
Sep 10, 2008 2.896 2.899 2.857 2.873 461,124 +0.00(+0.16%)
Sep 09, 2008 2.887 2.903 2.862 2.869 359,164 -0.03(-1.03%)
Sep 08, 2008 2.892 2.903 2.880 2.899 431,941 +0.03(+1.12%)
Sep 05, 2008 2.883 2.887 2.828 2.867 0 +0.01(+0.24%)
Sep 04, 2008 2.889 2.894 2.855 2.860 432,495 -0.03(-1.11%)
Sep 03, 2008 2.928 2.930 2.892 2.892 428,663 -0.03(-1.10%)
Sep 02, 2008 2.905 2.942 2.901 2.924 365,174 +0.02(+0.55%)
Aug 29, 2008 2.912 2.919 2.905 2.908 397,996 -0.00(-0.08%)
Aug 28, 2008 2.933 2.942 2.908 2.910 419,341 -0.00(-0.16%)
Aug 27, 2008 2.977 2.977 2.910 2.915 347,062 -0.01(-0.47%)
Aug 26, 2008 2.926 2.933 2.905 2.928 326,320 +0.02(+0.79%)
Aug 25, 2008 2.903 2.910 2.887 2.905 366,862 -0.01(-0.39%)
Aug 22, 2008 2.922 2.924 2.901 2.917 308,549 +0.01(+0.47%)
Aug 21, 2008 2.878 2.912 2.864 2.903 897,664 +0.01(+0.24%)
Aug 20, 2008 2.917 2.922 2.878 2.896 462,049 -0.01(-0.39%)
Aug 19, 2008 2.917 2.922 2.896 2.908 335,846 -0.01(-0.39%)
Aug 18, 2008 2.933 2.949 2.910 2.919 397,656 -0.00(-0.16%)
Aug 15, 2008 2.910 2.931 2.907 2.924 0 +0.01(+0.47%)
Aug 14, 2008 2.876 2.911 2.876 2.910 271,065 +0.03(+0.95%)
Aug 13, 2008 2.883 2.889 2.864 2.883 254,503 +0.00(+0.00%)
Aug 12, 2008 2.883 2.887 2.867 2.883 456,572 +0.00(+0.00%)
Aug 11, 2008 2.908 2.910 2.876 2.883 397,119 +0.01(+0.24%)
Aug 08, 2008 2.901 2.901 2.872 2.876 484,590 -0.00(-0.16%)
Aug 07, 2008 2.933 2.933 2.873 2.880 427,293 -0.08(-2.71%)
Aug 06, 2008 2.988 2.993 2.958 2.960 300,187 -0.02(-0.54%)
Aug 05, 2008 2.979 2.979 2.958 2.977 228,990 +0.01(+0.46%)
Aug 04, 2008 2.954 2.970 2.922 2.963 378,960 +0.01(+0.31%)
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.