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 )

7.595 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 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 31, 2012 3.177 3.215 3.174 3.209 848,622 +0.04(+1.20%)
Jul 30, 2012 3.156 3.183 3.142 3.171 653,347 +0.02(+0.56%)
Jul 27, 2012 3.154 3.156 3.133 3.154 506,202 +0.02(+0.65%)
Jul 26, 2012 3.127 3.145 3.115 3.133 834,274 +0.01(+0.47%)
Jul 25, 2012 3.142 3.145 3.115 3.118 979,353 -0.02(-0.75%)
Jul 24, 2012 3.156 3.162 3.139 3.142 655,276 -0.01(-0.37%)
Jul 23, 2012 3.174 3.197 3.145 3.154 1,358,633 -0.03(-1.01%)
Jul 20, 2012 3.136 3.186 3.136 3.186 917,141 +0.04(+1.40%)
Jul 19, 2012 3.136 3.148 3.124 3.142 698,831 +0.01(+0.37%)
Jul 18, 2012 3.127 3.133 3.118 3.130 730,350 +0.01(+0.19%)
Jul 17, 2012 3.139 3.139 3.121 3.124 469,369 -0.01(-0.19%)
Jul 16, 2012 3.110 3.133 3.110 3.130 434,264 +0.02(+0.66%)
Jul 13, 2012 3.095 3.110 3.086 3.110 419,692 +0.01(+0.28%)
Jul 12, 2012 3.066 3.101 3.066 3.101 518,579 +0.01(+0.38%)
Jul 11, 2012 3.089 3.095 3.077 3.089 425,159 +0.01(+0.19%)
Jul 10, 2012 3.092 3.092 3.074 3.083 594,236 +0.00(+0.09%)
Jul 09, 2012 3.072 3.080 3.066 3.080 675,414 +0.01(+0.19%)
Jul 06, 2012 3.066 3.080 3.063 3.075 701,935 +0.00(+0.09%)
Jul 05, 2012 3.060 3.072 3.060 3.072 582,750 +0.01(+0.48%)
Jul 03, 2012 3.048 3.060 3.037 3.057 332,483 +0.00(+0.10%)
Jul 02, 2012 3.048 3.060 3.048 3.054 662,871 +0.01(+0.19%)
Jun 29, 2012 3.031 3.051 3.025 3.048 587,475 +0.02(+0.58%)
Jun 28, 2012 3.025 3.031 2.993 3.031 446,273 +0.00(+0.10%)
Jun 27, 2012 3.005 3.028 2.999 3.028 448,103 +0.02(+0.77%)
Jun 26, 2012 2.999 3.005 2.984 3.005 491,349 +0.01(+0.49%)
Jun 25, 2012 2.993 2.996 2.979 2.990 773,453 -0.01(-0.29%)
Jun 22, 2012 2.993 3.005 2.984 2.999 588,524 +0.01(+0.19%)
Jun 21, 2012 2.990 3.005 2.987 2.993 714,974 -0.00(-0.10%)
Jun 20, 2012 2.982 2.999 2.964 2.996 648,222 +0.02(+0.68%)
Jun 19, 2012 2.952 2.979 2.950 2.976 551,686 +0.02(+0.79%)
Jun 18, 2012 2.944 2.955 2.941 2.952 637,905 +0.00(+0.10%)
Jun 15, 2012 2.950 2.950 2.944 2.950 452,401 +0.00(+0.10%)
Jun 14, 2012 2.952 2.952 2.941 2.947 391,496 +0.00(+0.00%)
Jun 13, 2012 2.938 2.952 2.932 2.947 643,621 +0.00(+0.00%)
Jun 12, 2012 2.947 2.950 2.935 2.947 528,073 +0.00(+0.00%)
Jun 11, 2012 2.950 2.952 2.941 2.947 526,493 -0.00(-0.10%)
Jun 08, 2012 2.947 2.950 2.938 2.950 423,533 +0.01(+0.20%)
Jun 07, 2012 2.938 2.950 2.926 2.944 603,559 +0.01(+0.40%)
Jun 06, 2012 2.921 2.941 2.921 2.932 978,433 +0.01(+0.20%)
Jun 05, 2012 2.923 2.929 2.909 2.926 895,741 -0.01(-0.29%)
Jun 04, 2012 2.970 2.970 2.915 2.935 843,780 -0.03(-0.97%)
Jun 01, 2012 2.978 2.996 2.961 2.964 684,196 -0.05(-1.53%)
May 31, 2012 2.996 3.010 2.984 3.010 294,330 +0.02(+0.58%)
May 30, 2012 3.001 3.013 2.984 2.993 444,202 -0.02(-0.76%)
May 29, 2012 3.024 3.024 3.007 3.016 505,740 +0.00(+0.00%)
May 25, 2012 3.010 3.038 2.993 3.016 562,866 -0.01(-0.29%)
May 24, 2012 2.967 3.024 2.967 3.024 389,862 +0.04(+1.45%)
May 23, 2012 2.958 2.981 2.944 2.981 508,837 +0.03(+0.98%)
May 22, 2012 2.949 2.970 2.944 2.952 667,745 -0.00(-0.10%)
May 21, 2012 2.949 2.961 2.941 2.955 556,778 -0.01(-0.19%)
May 18, 2012 2.967 2.970 2.947 2.961 368,129 +0.00(+0.10%)
May 17, 2012 3.016 3.017 2.955 2.958 735,814 -0.06(-2.01%)
May 16, 2012 3.016 3.022 2.990 3.019 659,629 +0.01(+0.29%)
May 15, 2012 2.990 3.016 2.973 3.010 837,440 +0.01(+0.29%)
May 14, 2012 3.010 3.013 2.993 3.001 581,869 -0.00(-0.10%)
May 11, 2012 3.022 3.022 2.990 3.004 729,636 -0.02(-0.57%)
May 10, 2012 3.016 3.022 3.001 3.022 635,475 +0.01(+0.19%)
May 09, 2012 2.961 3.027 2.947 3.016 742,286 +0.04(+1.26%)
May 08, 2012 2.961 2.984 2.961 2.978 556,648 -0.01(-0.38%)
May 07, 2012 2.935 2.998 2.901 2.990 941,623 +0.03(+0.87%)
May 04, 2012 2.947 2.975 2.947 2.964 880,630 -0.01(-0.38%)
May 03, 2012 2.995 2.998 2.964 2.975 996,580 -0.01(-0.29%)
May 02, 2012 2.987 3.015 2.958 2.984 3,568,218 +0.11(+3.78%)
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.