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 )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 3.732 3.732 3.715 3.729 494,517 +0.00(+0.09%)
Apr 29, 2014 3.718 3.729 3.697 3.725 871,571 +0.01(+0.38%)
Apr 28, 2014 3.711 3.715 3.701 3.711 528,021 +0.02(+0.47%)
Apr 25, 2014 3.690 3.711 3.687 3.694 866,558 +0.01(+0.19%)
Apr 24, 2014 3.669 3.687 3.669 3.687 597,808 +0.02(+0.57%)
Apr 23, 2014 3.645 3.673 3.645 3.666 1,086,210 +0.02(+0.58%)
Apr 22, 2014 3.645 3.648 3.638 3.645 727,693 +0.00(+0.10%)
Apr 21, 2014 3.631 3.644 3.620 3.641 990,113 +0.02(+0.48%)
Apr 17, 2014 3.634 3.624 3.624 3.624 415,512 -0.01(-0.19%)
Apr 16, 2014 3.627 3.631 3.610 3.631 484,856 +0.00(+0.10%)
Apr 15, 2014 3.624 3.627 3.610 3.627 387,193 +0.01(+0.29%)
Apr 14, 2014 3.631 3.631 3.610 3.617 501,170 -0.01(-0.38%)
Apr 11, 2014 3.620 3.638 3.620 3.631 635,679 +0.01(+0.19%)
Apr 10, 2014 3.610 3.631 3.610 3.624 714,277 +0.01(+0.39%)
Apr 09, 2014 3.617 3.631 3.610 3.610 598,604 +0.00(+0.10%)
Apr 08, 2014 3.592 3.613 3.589 3.606 667,354 +0.01(+0.39%)
Apr 07, 2014 3.579 3.596 3.575 3.592 576,626 +0.01(+0.39%)
Apr 04, 2014 3.592 3.606 3.568 3.579 543,355 +0.01(+0.39%)
Apr 03, 2014 3.589 3.589 3.561 3.565 618,367 -0.02(-0.48%)
Apr 02, 2014 3.579 3.582 3.565 3.582 698,284 +0.00(+0.00%)
Apr 01, 2014 3.631 3.631 3.575 3.582 686,930 -0.02(-0.67%)
Mar 31, 2014 3.617 3.620 3.582 3.606 767,049 -0.01(-0.19%)
Mar 28, 2014 3.582 3.624 3.582 3.613 753,054 +0.01(+0.39%)
Mar 27, 2014 3.572 3.606 3.565 3.599 417,011 +0.03(+0.97%)
Mar 26, 2014 3.568 3.575 3.558 3.565 438,836 +0.01(+0.19%)
Mar 25, 2014 3.572 3.572 3.544 3.558 448,258 +0.00(+0.10%)
Mar 24, 2014 3.554 3.572 3.547 3.554 376,306 +0.00(+0.00%)
Mar 21, 2014 3.568 3.568 3.537 3.554 598,402 +0.00(+0.00%)
Mar 20, 2014 3.582 3.582 3.547 3.554 689,110 -0.03(-0.77%)
Mar 19, 2014 3.610 3.617 3.579 3.582 558,758 -0.02(-0.67%)
Mar 18, 2014 3.603 3.620 3.596 3.606 462,008 +0.01(+0.29%)
Mar 17, 2014 3.606 3.613 3.586 3.596 511,445 -0.00(-0.10%)
Mar 14, 2014 3.596 3.603 3.586 3.599 533,481 +0.00(+0.10%)
Mar 13, 2014 3.613 3.620 3.592 3.596 556,263 -0.01(-0.38%)
Mar 12, 2014 3.599 3.610 3.592 3.610 626,519 +0.01(+0.39%)
Mar 11, 2014 3.599 3.606 3.596 3.596 642,323 +0.01(+0.19%)
Mar 10, 2014 3.572 3.592 3.561 3.589 571,987 +0.01(+0.38%)
Mar 07, 2014 3.586 3.586 3.565 3.575 577,828 -0.02(-0.57%)
Mar 06, 2014 3.582 3.596 3.582 3.596 650,752 +0.01(+0.29%)
Mar 05, 2014 3.572 3.586 3.563 3.586 558,229 +0.01(+0.19%)
Mar 04, 2014 3.586 3.596 3.558 3.579 1,857,078 -0.01(-0.19%)
Mar 03, 2014 3.586 3.596 3.565 3.586 1,241,554 -0.00(-0.10%)
Feb 28, 2014 3.582 3.589 3.561 3.589 986,486 +0.01(+0.19%)
Feb 27, 2014 3.568 3.586 3.568 3.582 799,444 +0.01(+0.19%)
Feb 26, 2014 3.579 3.582 3.565 3.575 1,338,101 -0.01(-0.29%)
Feb 25, 2014 3.586 3.589 3.565 3.586 825,076 -0.01(-0.19%)
Feb 24, 2014 3.599 3.610 3.589 3.592 668,055 -0.02(-0.48%)
Feb 21, 2014 3.589 3.610 3.583 3.610 629,180 +0.03(+0.77%)
Feb 20, 2014 3.589 3.589 3.571 3.582 525,544 +0.00(+0.10%)
Feb 19, 2014 3.575 3.592 3.569 3.579 442,644 +0.01(+0.29%)
Feb 18, 2014 3.568 3.575 3.558 3.568 418,825 +0.00(+0.00%)
Feb 14, 2014 3.558 3.568 3.568 3.568 493,460 +0.01(+0.39%)
Feb 13, 2014 3.544 3.565 3.537 3.555 473,591 +0.00(+0.10%)
Feb 12, 2014 3.548 3.551 3.524 3.551 613,670 +0.00(+0.00%)
Feb 11, 2014 3.551 3.579 3.544 3.551 958,508 +0.00(+0.00%)
Feb 10, 2014 3.534 3.561 3.534 3.551 643,745 +0.02(+0.48%)
Feb 07, 2014 3.527 3.541 3.522 3.534 430,518 +0.01(+0.39%)
Feb 06, 2014 3.555 3.556 3.510 3.520 700,315 -0.03(-0.87%)
Feb 05, 2014 3.537 3.555 3.534 3.551 592,277 +0.01(+0.39%)
Feb 04, 2014 3.490 3.548 3.490 3.537 1,135,631 +0.05(+1.47%)
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.