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, 2008 3.222 3.240 3.206 3.206 613,489 -0.02(-0.50%)
Apr 29, 2008 3.245 3.248 3.208 3.222 617,247 +0.01(+0.21%)
Apr 28, 2008 3.188 3.259 3.188 3.215 761,740 +0.03(+0.94%)
Apr 25, 2008 3.215 3.215 3.178 3.185 569,341 -0.01(-0.22%)
Apr 24, 2008 3.160 3.194 3.151 3.192 487,289 +0.03(+0.94%)
Apr 23, 2008 3.149 3.169 3.146 3.162 569,031 +0.00(+0.15%)
Apr 22, 2008 3.176 3.176 3.142 3.158 823,880 -0.00(-0.07%)
Apr 21, 2008 3.101 3.165 3.094 3.160 663,184 +0.08(+2.53%)
Apr 18, 2008 3.059 3.089 3.057 3.082 685,269 +0.03(+0.98%)
Apr 17, 2008 3.071 3.071 3.046 3.052 519,686 -0.00(-0.15%)
Apr 16, 2008 3.046 3.073 3.042 3.057 786,064 +0.01(+0.30%)
Apr 15, 2008 3.064 3.078 3.039 3.048 997,227 -0.03(-0.89%)
Apr 14, 2008 3.020 3.080 3.018 3.075 1,229,231 +0.07(+2.44%)
Apr 11, 2008 2.981 3.009 2.981 3.002 580,381 -0.00(-0.08%)
Apr 10, 2008 3.013 3.039 3.004 3.004 731,368 -0.04(-1.43%)
Apr 09, 2008 2.986 3.057 2.986 3.048 927,302 -0.01(-0.30%)
Apr 08, 2008 3.046 3.059 3.025 3.057 652,585 +0.02(+0.60%)
Apr 07, 2008 2.993 3.043 2.993 3.039 1,054,506 +0.05(+1.84%)
Apr 04, 2008 2.991 2.993 2.972 2.984 505,058 +0.01(+0.23%)
Apr 03, 2008 2.986 2.993 2.965 2.977 751,878 -0.01(-0.46%)
Apr 02, 2008 2.936 2.991 2.936 2.991 719,368 +0.04(+1.32%)
Apr 01, 2008 2.901 2.952 2.901 2.952 847,444 +0.07(+2.55%)
Mar 31, 2008 2.869 2.887 2.860 2.878 1,004,370 +0.02(+0.56%)
Mar 28, 2008 2.942 2.949 2.858 2.862 894,455 -0.08(-2.80%)
Mar 27, 2008 2.961 2.961 2.915 2.945 529,382 -0.01(-0.31%)
Mar 26, 2008 2.890 2.954 2.889 2.954 378,339 +0.04(+1.50%)
Mar 25, 2008 2.926 2.942 2.892 2.910 812,098 -0.01(-0.39%)
Mar 24, 2008 2.979 2.979 2.917 2.922 679,876 -0.00(-0.12%)
Mar 21, 2008 2.848 2.926 2.807 2.925 553,326 +0.00(+0.00%)
Mar 20, 2008 2.848 2.926 2.807 2.925 553,326 +0.10(+3.62%)
Mar 19, 2008 2.800 2.848 2.784 2.823 867,081 +0.02(+0.82%)
Mar 18, 2008 2.798 2.846 2.787 2.800 912,508 +0.01(+0.33%)
Mar 17, 2008 2.809 2.830 2.736 2.791 1,752,352 -0.15(-4.99%)
Mar 14, 2008 2.947 2.954 2.885 2.938 813,333 -0.01(-0.47%)
Mar 13, 2008 2.984 2.993 2.910 2.952 1,002,703 -0.06(-1.98%)
Mar 12, 2008 3.062 3.064 3.004 3.011 918,199 -0.06(-2.09%)
Mar 11, 2008 2.979 3.098 2.979 3.075 2,006,463 +0.06(+1.98%)
Mar 10, 2008 3.208 3.208 3.011 3.016 2,057,842 -0.25(-7.65%)
Mar 07, 2008 3.272 3.272 3.231 3.266 784,366 +0.02(+0.64%)
Mar 06, 2008 3.272 3.272 3.224 3.245 558,563 -0.02(-0.63%)
Mar 05, 2008 3.254 3.295 3.247 3.266 424,158 -0.03(-1.04%)
Mar 04, 2008 3.091 3.300 3.091 3.300 517,630 +0.05(+1.41%)
Mar 03, 2008 3.227 3.259 3.222 3.254 536,072 +0.01(+0.21%)
Feb 29, 2008 3.291 3.300 3.238 3.247 612,892 -0.06(-1.67%)
Feb 28, 2008 3.316 3.316 3.293 3.302 334,265 -0.02(-0.48%)
Feb 27, 2008 3.277 3.323 3.272 3.318 834,790 +0.05(+1.56%)
Feb 26, 2008 3.178 3.277 3.178 3.267 865,803 +0.07(+2.06%)
Feb 25, 2008 3.144 3.204 3.144 3.201 1,205,274 +0.05(+1.53%)
Feb 22, 2008 3.112 3.156 3.101 3.153 638,856 +0.03(+1.10%)
Feb 21, 2008 3.096 3.139 3.096 3.119 604,352 -0.01(-0.22%)
Feb 20, 2008 3.128 3.151 3.105 3.126 720,188 -0.02(-0.58%)
Feb 19, 2008 3.080 3.169 3.052 3.144 1,258,512 +0.06(+2.08%)
Feb 18, 2008 3.059 3.114 3.036 3.080 0 +0.00(+0.00%)
Feb 15, 2008 3.059 3.114 3.036 3.080 1,156,400 +0.01(+0.45%)
Feb 14, 2008 3.176 3.185 3.059 3.066 2,394,922 -0.12(-3.67%)
Feb 13, 2008 3.231 3.243 3.167 3.183 1,633,465 -0.06(-1.84%)
Feb 12, 2008 3.277 3.327 3.222 3.243 1,313,583 -0.05(-1.60%)
Feb 11, 2008 3.392 3.399 3.277 3.295 2,110,539 -0.11(-3.30%)
Feb 08, 2008 3.394 3.408 3.389 3.408 587,364 +0.00(+0.07%)
Feb 07, 2008 3.380 3.405 3.378 3.405 733,004 -0.03(-0.93%)
Feb 06, 2008 3.472 3.488 3.414 3.437 928,611 -0.02(-0.53%)
Feb 05, 2008 3.472 3.472 3.449 3.456 576,018 -0.03(-0.72%)
Feb 04, 2008 3.483 3.486 3.460 3.481 506,167 +0.01(+0.20%)
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.