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 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 3.616 3.644 3.589 3.632 899,373 +0.03(+0.83%)
Nov 29, 2007 3.722 3.722 3.552 3.602 926,865 -0.01(-0.32%)
Nov 28, 2007 3.529 3.646 3.518 3.614 747,078 +0.08(+2.40%)
Nov 27, 2007 3.534 3.557 3.495 3.529 1,144,618 -0.01(-0.32%)
Nov 26, 2007 3.483 3.545 3.451 3.541 819,909 +0.04(+1.11%)
Nov 23, 2007 3.460 3.502 3.451 3.502 215,570 +0.04(+1.10%)
Nov 21, 2007 3.518 3.518 3.451 3.464 748,060 -0.05(-1.54%)
Nov 20, 2007 3.577 3.634 3.518 3.518 752,751 -0.04(-1.16%)
Nov 19, 2007 3.667 3.689 3.552 3.559 742,714 -0.11(-3.00%)
Nov 16, 2007 3.678 3.710 3.634 3.669 777,624 -0.01(-0.19%)
Nov 15, 2007 3.715 3.724 3.669 3.676 724,822 -0.04(-1.05%)
Nov 14, 2007 3.671 3.754 3.671 3.715 562,058 +0.04(+1.06%)
Nov 13, 2007 3.692 3.703 3.667 3.676 704,317 -0.02(-0.42%)
Nov 12, 2007 3.694 3.728 3.687 3.691 508,379 -0.03(-0.87%)
Nov 09, 2007 3.701 3.761 3.683 3.724 865,772 -0.02(-0.43%)
Nov 08, 2007 3.822 3.822 3.712 3.740 1,008,904 -0.05(-1.27%)
Nov 07, 2007 3.804 3.836 3.788 3.788 683,803 -0.07(-1.84%)
Nov 06, 2007 3.838 3.877 3.838 3.859 655,443 -0.00(-0.12%)
Nov 05, 2007 3.944 3.944 3.813 3.864 1,140,690 +0.03(+0.78%)
Nov 02, 2007 3.850 3.859 3.825 3.834 696,894 -0.00(-0.12%)
Nov 01, 2007 3.845 3.854 3.825 3.838 583,436 -0.01(-0.30%)
Oct 31, 2007 3.822 3.854 3.818 3.850 585,618 +0.03(+0.66%)
Oct 30, 2007 3.822 3.834 3.811 3.825 1,088,325 +0.01(+0.18%)
Oct 29, 2007 3.797 3.827 3.793 3.818 833,480 +0.02(+0.48%)
Oct 26, 2007 3.770 3.811 3.770 3.799 649,329 +0.03(+0.79%)
Oct 25, 2007 3.795 3.804 3.767 3.770 842,208 -0.03(-0.66%)
Oct 24, 2007 3.797 3.809 3.770 3.795 742,278 -0.01(-0.36%)
Oct 23, 2007 3.811 3.811 3.774 3.809 805,552 +0.01(+0.18%)
Oct 22, 2007 3.747 3.802 3.747 3.802 712,167 -0.02(-0.45%)
Oct 19, 2007 3.896 3.896 3.809 3.819 599,146 -0.07(-1.68%)
Oct 18, 2007 3.905 3.919 3.884 3.884 722,204 -0.05(-1.17%)
Oct 17, 2007 3.955 3.964 3.925 3.930 311,137 -0.03(-0.64%)
Oct 16, 2007 3.960 3.974 3.939 3.955 607,437 -0.02(-0.46%)
Oct 15, 2007 3.990 3.997 3.971 3.974 520,598 -0.02(-0.40%)
Oct 12, 2007 4.015 4.015 3.985 3.990 270,554 -0.01(-0.34%)
Oct 11, 2007 4.056 4.061 3.997 4.003 574,709 -0.07(-1.69%)
Oct 10, 2007 4.049 4.072 4.026 4.072 442,923 +0.03(+0.62%)
Oct 09, 2007 4.040 4.056 4.026 4.047 425,467 +0.01(+0.30%)
Oct 08, 2007 4.010 4.035 3.987 4.035 643,220 +0.05(+1.13%)
Oct 05, 2007 4.013 4.028 3.990 3.990 500,088 -0.00(-0.11%)
Oct 04, 2007 4.017 4.026 3.992 3.994 413,249 -0.02(-0.40%)
Oct 03, 2007 4.024 4.031 3.997 4.010 219,934 -0.01(-0.17%)
Oct 02, 2007 3.999 4.033 3.992 4.017 500,088 +0.02(+0.46%)
Oct 01, 2007 3.971 4.010 3.962 3.999 1,130,217 +0.03(+0.87%)
Sep 28, 2007 3.955 3.978 3.951 3.964 706,058 +0.01(+0.23%)
Sep 27, 2007 3.976 3.987 3.953 3.955 490,488 -0.02(-0.52%)
Sep 26, 2007 3.969 3.985 3.958 3.976 617,910 +0.01(+0.23%)
Sep 25, 2007 3.953 3.976 3.948 3.967 513,616 +0.00(+0.12%)
Sep 24, 2007 3.919 3.964 3.919 3.962 831,299 +0.05(+1.35%)
Sep 21, 2007 3.889 3.914 3.861 3.909 556,381 +0.03(+0.65%)
Sep 20, 2007 3.903 3.914 3.877 3.884 491,360 -0.03(-0.76%)
Sep 19, 2007 3.893 3.919 3.893 3.914 505,325 +0.02(+0.41%)
Sep 18, 2007 3.845 3.900 3.825 3.898 790,715 +0.07(+1.92%)
Sep 17, 2007 3.889 3.889 3.825 3.825 627,947 -0.06(-1.59%)
Sep 14, 2007 3.905 3.923 3.887 3.887 435,941 -0.02(-0.47%)
Sep 13, 2007 3.914 3.919 3.887 3.905 490,924 -0.03(-0.81%)
Sep 12, 2007 3.960 3.969 3.932 3.937 498,343 -0.00(-0.12%)
Sep 11, 2007 3.948 3.958 3.928 3.942 483,942 -0.00(-0.12%)
Sep 10, 2007 3.937 3.958 3.923 3.946 401,903 +0.01(+0.23%)
Sep 07, 2007 3.964 3.964 3.932 3.937 422,849 -0.02(-0.58%)
Sep 06, 2007 3.942 3.969 3.937 3.960 1,231,457 +0.03(+0.82%)
Sep 05, 2007 3.930 3.930 3.889 3.928 495,288 -0.00(-0.06%)
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.