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 (%)
Jul 29, 2005 4.100 4.113 4.084 4.104 432,886 +0.01(+0.28%)
Jul 28, 2005 4.068 4.107 4.058 4.093 598,709 +0.03(+0.62%)
Jul 27, 2005 4.056 4.079 4.056 4.068 420,667 +0.01(+0.23%)
Jul 26, 2005 4.093 4.102 4.056 4.058 891,955 -0.03(-0.84%)
Jul 25, 2005 4.107 4.107 4.070 4.093 706,058 +0.00(+0.06%)
Jul 22, 2005 4.104 4.113 4.081 4.090 384,448 +0.00(+0.11%)
Jul 21, 2005 4.113 4.120 4.084 4.086 587,800 -0.04(-0.89%)
Jul 20, 2005 4.090 4.123 4.084 4.123 811,225 +0.03(+0.78%)
Jul 19, 2005 4.074 4.113 4.074 4.090 539,362 +0.02(+0.45%)
Jul 18, 2005 4.068 4.123 4.063 4.072 822,135 +0.01(+0.34%)
Jul 15, 2005 4.097 4.100 4.056 4.058 455,578 -0.02(-0.39%)
Jul 14, 2005 4.095 4.098 4.068 4.074 757,551 -0.00(-0.12%)
Jul 13, 2005 4.090 4.109 4.070 4.079 456,450 -0.05(-1.11%)
Jul 12, 2005 4.152 4.152 4.113 4.125 514,925 -0.02(-0.55%)
Jul 11, 2005 4.150 4.159 4.125 4.148 440,304 +0.01(+0.28%)
Jul 08, 2005 4.171 4.171 4.129 4.136 349,974 -0.01(-0.28%)
Jul 07, 2005 4.168 4.171 4.136 4.148 533,689 -0.02(-0.55%)
Jul 06, 2005 4.184 4.184 4.159 4.171 462,123 +0.00(+0.00%)
Jul 05, 2005 4.102 4.180 4.097 4.171 887,155 +0.05(+1.34%)
Jul 01, 2005 4.065 4.116 4.056 4.116 473,033 +0.06(+1.53%)
Jun 30, 2005 4.031 4.054 4.019 4.054 521,907 +0.05(+1.14%)
Jun 29, 2005 4.010 4.038 4.003 4.008 556,381 -0.00(-0.06%)
Jun 28, 2005 3.987 4.017 3.983 4.010 623,146 +0.02(+0.57%)
Jun 27, 2005 4.017 4.022 3.976 3.987 744,023 -0.03(-0.74%)
Jun 24, 2005 4.045 4.047 4.010 4.017 619,655 -0.02(-0.40%)
Jun 23, 2005 4.049 4.056 4.013 4.033 708,240 -0.02(-0.40%)
Jun 22, 2005 4.079 4.090 4.045 4.049 759,296 -0.03(-0.67%)
Jun 21, 2005 4.079 4.090 4.056 4.077 669,839 -0.00(-0.06%)
Jun 20, 2005 4.093 4.109 4.074 4.079 616,601 -0.01(-0.34%)
Jun 17, 2005 4.084 4.102 4.074 4.093 503,143 +0.03(+0.62%)
Jun 16, 2005 4.056 4.090 4.049 4.068 521,471 +0.01(+0.17%)
Jun 15, 2005 4.056 4.079 4.045 4.061 643,656 -0.03(-0.67%)
Jun 14, 2005 4.084 4.090 4.074 4.088 610,492 -0.00(-0.06%)
Jun 13, 2005 4.090 4.107 4.081 4.090 700,822 +0.01(+0.17%)
Jun 10, 2005 4.097 4.097 4.079 4.084 301,973 -0.01(-0.34%)
Jun 09, 2005 4.088 4.097 4.056 4.097 753,623 +0.01(+0.22%)
Jun 08, 2005 4.107 4.109 4.072 4.088 441,613 +0.00(+0.02%)
Jun 07, 2005 4.102 4.111 4.086 4.087 580,381 -0.01(-0.36%)
Jun 06, 2005 4.063 4.125 4.063 4.102 1,141,127 +0.04(+0.96%)
Jun 03, 2005 4.074 4.079 4.056 4.063 814,716 -0.01(-0.28%)
Jun 02, 2005 4.056 4.077 4.052 4.074 430,704 +0.01(+0.23%)
Jun 01, 2005 4.074 4.079 4.049 4.065 384,012 -0.01(-0.22%)
May 31, 2005 4.033 4.074 4.029 4.074 751,005 +0.05(+1.31%)
May 27, 2005 4.045 4.056 4.010 4.022 754,060 -0.03(-0.74%)
May 26, 2005 4.029 4.052 3.999 4.052 751,005 +0.03(+0.68%)
May 25, 2005 4.022 4.054 3.997 4.024 559,435 +0.01(+0.34%)
May 24, 2005 4.040 4.063 3.976 4.010 1,367,170 -0.05(-1.13%)
May 23, 2005 4.100 4.107 4.033 4.056 530,634 -0.04(-1.06%)
May 20, 2005 4.063 4.100 4.063 4.100 522,780 +0.04(+0.90%)
May 19, 2005 4.097 4.125 4.033 4.063 549,835 -0.04(-1.06%)
May 18, 2005 4.148 4.148 4.090 4.107 559,872 -0.05(-1.21%)
May 17, 2005 4.148 4.162 4.148 4.157 284,081 +0.01(+0.22%)
May 16, 2005 4.136 4.182 4.127 4.148 385,757 -0.01(-0.28%)
May 13, 2005 4.180 4.189 4.148 4.159 526,271 -0.01(-0.22%)
May 12, 2005 4.168 4.191 4.166 4.168 327,719 -0.00(-0.11%)
May 11, 2005 4.162 4.182 4.152 4.173 375,284 -0.00(-0.11%)
May 10, 2005 4.162 4.182 4.162 4.178 358,702 -0.00(-0.11%)
May 09, 2005 4.162 4.191 4.152 4.182 620,965 +0.02(+0.50%)
May 06, 2005 4.143 4.171 4.134 4.162 380,084 +0.00(+0.11%)
May 05, 2005 4.187 4.187 4.129 4.157 472,160 -0.02(-0.55%)
May 04, 2005 4.152 4.191 4.148 4.180 541,108 +0.03(+0.61%)
May 03, 2005 4.175 4.178 4.148 4.155 315,064 -0.02(-0.44%)
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.