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
Streaming Delayed Price Updated: 3:59 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 (%)
May 29, 2015 4.006 4.034 3.995 4.026 429,014 +0.02(+0.39%)
May 28, 2015 3.998 4.014 3.983 4.010 408,137 +0.00(+0.10%)
May 27, 2015 3.951 4.010 3.951 4.006 1,082,101 +0.06(+1.61%)
May 26, 2015 3.948 3.955 3.928 3.943 260,559 -0.02(-0.51%)
May 22, 2015 3.936 3.963 3.963 3.963 1,138,338 +0.04(+0.90%)
May 21, 2015 3.916 3.936 3.916 3.928 400,218 +0.01(+0.20%)
May 20, 2015 3.908 3.928 3.908 3.920 514,928 +0.00(+0.10%)
May 19, 2015 3.936 3.944 3.916 3.916 394,785 -0.01(-0.30%)
May 18, 2015 3.948 3.951 3.924 3.928 369,860 -0.01(-0.20%)
May 15, 2015 3.936 3.948 3.932 3.936 377,536 +0.00(+0.00%)
May 14, 2015 3.936 3.963 3.936 3.936 290,291 +0.00(+0.00%)
May 13, 2015 3.963 3.963 3.928 3.936 334,298 -0.01(-0.20%)
May 12, 2015 3.916 3.955 3.901 3.944 856,233 +0.01(+0.30%)
May 11, 2015 3.959 3.967 3.932 3.932 491,635 -0.04(-0.89%)
May 08, 2015 3.975 3.975 3.955 3.967 413,070 -0.01(-0.20%)
May 07, 2015 3.975 3.983 3.955 3.975 426,478 +0.00(+0.00%)
May 06, 2015 3.998 4.010 3.967 3.975 558,213 -0.01(-0.29%)
May 05, 2015 3.987 3.994 3.967 3.987 316,416 +0.00(+0.00%)
May 04, 2015 3.991 4.018 3.979 3.987 559,055 +0.01(+0.29%)
May 01, 2015 3.983 3.998 3.963 3.975 420,050 +0.00(+0.00%)
Apr 30, 2015 3.971 3.983 3.967 3.975 251,337 -0.01(-0.20%)
Apr 29, 2015 3.948 3.987 3.948 3.983 509,341 +0.03(+0.79%)
Apr 28, 2015 3.948 3.963 3.948 3.952 287,592 -0.00(-0.02%)
Apr 27, 2015 3.952 3.971 3.952 3.952 199,801 +0.00(+0.11%)
Apr 24, 2015 3.967 3.967 3.940 3.948 303,090 -0.01(-0.20%)
Apr 23, 2015 3.983 3.991 3.956 3.956 587,496 -0.01(-0.29%)
Apr 22, 2015 3.994 3.994 3.963 3.967 339,586 -0.02(-0.58%)
Apr 21, 2015 3.967 3.994 3.963 3.991 642,815 +0.02(+0.49%)
Apr 20, 2015 3.975 3.979 3.959 3.971 311,979 +0.01(+0.20%)
Apr 17, 2015 3.952 3.970 3.952 3.963 462,411 -0.00(-0.10%)
Apr 16, 2015 3.956 3.975 3.952 3.967 301,404 +0.01(+0.20%)
Apr 15, 2015 3.952 3.963 3.943 3.959 475,598 +0.02(+0.39%)
Apr 14, 2015 3.932 3.944 3.932 3.944 219,064 +0.01(+0.20%)
Apr 13, 2015 3.944 3.952 3.936 3.936 285,510 -0.01(-0.20%)
Apr 10, 2015 3.948 3.956 3.940 3.944 432,658 +0.00(+0.00%)
Apr 09, 2015 3.944 3.959 3.932 3.944 591,104 +0.01(+0.30%)
Apr 08, 2015 3.925 3.940 3.921 3.932 405,612 +0.01(+0.20%)
Apr 07, 2015 3.901 3.940 3.901 3.925 487,493 +0.02(+0.49%)
Apr 06, 2015 3.878 3.928 3.878 3.905 600,244 +0.02(+0.40%)
Apr 02, 2015 3.867 3.890 3.890 3.890 583,378 -0.00(-0.10%)
Apr 01, 2015 3.882 3.898 3.874 3.894 365,676 +0.02(+0.60%)
Mar 31, 2015 3.867 3.882 3.867 3.871 585,515 -0.01(-0.20%)
Mar 30, 2015 3.905 3.905 3.836 3.878 1,342,141 -0.03(-0.69%)
Mar 27, 2015 3.882 3.913 3.878 3.905 402,694 +0.02(+0.40%)
Mar 26, 2015 3.878 3.894 3.878 3.890 250,777 -0.00(-0.10%)
Mar 25, 2015 3.874 3.898 3.874 3.894 322,728 +0.02(+0.40%)
Mar 24, 2015 3.874 3.882 3.867 3.878 314,977 -0.01(-0.20%)
Mar 23, 2015 3.898 3.925 3.867 3.886 596,488 -0.01(-0.30%)
Mar 20, 2015 3.901 3.909 3.882 3.898 388,663 +0.00(+0.10%)
Mar 19, 2015 3.878 3.909 3.878 3.894 313,078 +0.01(+0.20%)
Mar 18, 2015 3.874 3.894 3.840 3.886 724,709 +0.02(+0.40%)
Mar 17, 2015 3.913 3.913 3.871 3.871 553,262 -0.04(-1.08%)
Mar 16, 2015 3.932 3.932 3.913 3.913 403,558 -0.01(-0.20%)
Mar 13, 2015 3.932 3.936 3.913 3.921 272,688 -0.01(-0.20%)
Mar 12, 2015 3.909 3.932 3.909 3.928 216,552 +0.02(+0.49%)
Mar 11, 2015 3.944 3.947 3.901 3.909 518,999 -0.04(-0.98%)
Mar 10, 2015 3.959 3.959 3.944 3.948 385,190 -0.01(-0.29%)
Mar 09, 2015 3.921 3.967 3.921 3.959 363,534 +0.03(+0.68%)
Mar 06, 2015 3.921 3.936 3.906 3.932 485,785 -0.01(-0.29%)
Mar 05, 2015 3.902 3.948 3.902 3.944 504,651 +0.03(+0.88%)
Mar 04, 2015 3.898 3.917 3.894 3.909 320,424 +0.00(+0.00%)
Mar 03, 2015 3.902 3.917 3.883 3.909 1,853,342 +0.00(+0.10%)
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.