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, 2012 2.795 2.806 2.789 2.806 517,665 +0.01(+0.30%)
Apr 27, 2012 2.792 2.803 2.789 2.798 555,664 +0.00(+0.00%)
Apr 26, 2012 2.812 2.812 2.795 2.798 294,397 -0.01(-0.50%)
Apr 25, 2012 2.809 2.815 2.789 2.812 630,528 +0.02(+0.60%)
Apr 24, 2012 2.792 2.801 2.789 2.795 435,313 +0.00(+0.00%)
Apr 23, 2012 2.792 2.801 2.789 2.795 396,745 +0.00(+0.00%)
Apr 20, 2012 2.795 2.795 2.787 2.795 369,243 +0.00(+0.00%)
Apr 19, 2012 2.784 2.795 2.784 2.795 290,987 +0.01(+0.20%)
Apr 18, 2012 2.781 2.795 2.781 2.789 517,028 -0.00(-0.10%)
Apr 17, 2012 2.801 2.820 2.784 2.792 709,775 +0.00(+0.00%)
Apr 16, 2012 2.801 2.809 2.781 2.792 451,920 -0.01(-0.40%)
Apr 13, 2012 2.806 2.812 2.787 2.803 403,560 +0.01(+0.30%)
Apr 12, 2012 2.801 2.806 2.789 2.795 662,581 -0.02(-0.79%)
Apr 11, 2012 2.815 2.831 2.812 2.817 262,841 +0.01(+0.30%)
Apr 10, 2012 2.837 2.840 2.803 2.809 353,687 -0.03(-0.94%)
Apr 09, 2012 2.813 2.838 2.799 2.836 270,556 +0.01(+0.49%)
Apr 05, 2012 2.813 2.822 2.794 2.822 444,446 +0.02(+0.59%)
Apr 04, 2012 2.833 2.836 2.794 2.805 571,146 -0.02(-0.79%)
Apr 03, 2012 2.849 2.852 2.819 2.827 424,034 -0.01(-0.49%)
Apr 02, 2012 2.838 2.847 2.833 2.841 472,924 +0.02(+0.69%)
Mar 30, 2012 2.830 2.838 2.822 2.822 337,798 +0.01(+0.20%)
Mar 29, 2012 2.830 2.841 2.802 2.816 489,177 -0.02(-0.59%)
Mar 28, 2012 2.824 2.833 2.822 2.833 508,520 +0.01(+0.49%)
Mar 27, 2012 2.808 2.822 2.797 2.819 886,981 +0.01(+0.40%)
Mar 26, 2012 2.805 2.813 2.799 2.808 628,025 +0.01(+0.20%)
Mar 23, 2012 2.777 2.802 2.761 2.802 710,721 +0.02(+0.90%)
Mar 22, 2012 2.794 2.802 2.772 2.777 944,836 -0.01(-0.50%)
Mar 21, 2012 2.777 2.791 2.775 2.791 617,295 +0.02(+0.70%)
Mar 20, 2012 2.766 2.786 2.763 2.772 756,255 -0.01(-0.20%)
Mar 19, 2012 2.758 2.777 2.749 2.777 390,073 +0.03(+1.01%)
Mar 16, 2012 2.766 2.777 2.736 2.749 1,066,736 -0.03(-1.00%)
Mar 15, 2012 2.794 2.797 2.763 2.777 927,747 -0.01(-0.36%)
Mar 14, 2012 2.802 2.808 2.777 2.787 1,043,739 -0.02(-0.83%)
Mar 13, 2012 2.816 2.830 2.788 2.811 666,495 -0.01(-0.20%)
Mar 12, 2012 2.797 2.824 2.791 2.816 656,971 +0.00(+0.10%)
Mar 09, 2012 2.822 2.822 2.799 2.813 465,121 +0.00(+0.10%)
Mar 08, 2012 2.775 2.813 2.758 2.811 591,587 +0.04(+1.45%)
Mar 07, 2012 2.737 2.781 2.737 2.770 453,565 +0.05(+1.93%)
Mar 06, 2012 2.773 2.773 2.718 2.718 1,375,080 -0.06(-1.99%)
Mar 05, 2012 2.803 2.812 2.773 2.773 1,099,238 -0.03(-1.18%)
Mar 02, 2012 2.762 2.820 2.762 2.806 1,585,591 +0.04(+1.29%)
Mar 01, 2012 2.765 2.773 2.762 2.770 807,065 +0.01(+0.30%)
Feb 29, 2012 2.770 2.776 2.751 2.762 489,045 -0.01(-0.40%)
Feb 28, 2012 2.757 2.773 2.754 2.773 465,938 +0.02(+0.80%)
Feb 27, 2012 2.745 2.762 2.737 2.751 680,043 +0.01(+0.20%)
Feb 24, 2012 2.743 2.745 2.726 2.745 594,268 +0.02(+0.61%)
Feb 23, 2012 2.732 2.745 2.718 2.729 640,591 -0.00(-0.10%)
Feb 22, 2012 2.729 2.732 2.707 2.732 752,519 +0.01(+0.20%)
Feb 21, 2012 2.710 2.732 2.701 2.726 712,932 +0.02(+0.82%)
Feb 17, 2012 2.699 2.704 2.690 2.704 290,929 +0.01(+0.20%)
Feb 16, 2012 2.715 2.718 2.690 2.699 729,150 -0.02(-0.61%)
Feb 15, 2012 2.699 2.718 2.699 2.715 489,408 +0.02(+0.72%)
Feb 14, 2012 2.704 2.710 2.690 2.696 576,636 -0.01(-0.41%)
Feb 13, 2012 2.721 2.721 2.707 2.707 360,269 -0.00(-0.10%)
Feb 10, 2012 2.718 2.721 2.701 2.710 986,176 -0.01(-0.51%)
Feb 09, 2012 2.726 2.737 2.715 2.723 427,914 +0.01(+0.36%)
Feb 08, 2012 2.717 2.722 2.711 2.714 666,939 +0.01(+0.41%)
Feb 07, 2012 2.700 2.714 2.684 2.703 615,316 +0.00(+0.10%)
Feb 06, 2012 2.717 2.722 2.695 2.700 637,999 -0.03(-1.00%)
Feb 03, 2012 2.763 2.763 2.717 2.727 907,183 -0.02(-0.90%)
Feb 02, 2012 2.738 2.757 2.727 2.752 942,296 +0.01(+0.50%)
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.