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 (%)
Aug 31, 2007 3.850 3.903 3.850 3.900 423,722 +0.07(+1.79%)
Aug 30, 2007 3.845 3.873 3.832 3.832 555,944 -0.02(-0.54%)
Aug 29, 2007 3.834 3.907 3.827 3.852 1,030,287 +0.02(+0.48%)
Aug 28, 2007 3.873 3.896 3.827 3.834 671,148 -0.04(-1.12%)
Aug 27, 2007 3.896 3.896 3.859 3.877 515,798 -0.02(-0.47%)
Aug 24, 2007 3.873 3.896 3.861 3.896 480,887 +0.03(+0.65%)
Aug 23, 2007 3.928 3.942 3.857 3.870 640,602 -0.01(-0.24%)
Aug 22, 2007 3.854 3.907 3.851 3.880 667,221 +0.05(+1.20%)
Aug 21, 2007 3.783 3.861 3.781 3.834 782,861 +0.02(+0.42%)
Aug 20, 2007 3.820 3.868 3.788 3.818 1,124,544 +0.00(+0.00%)
Aug 17, 2007 3.609 3.818 3.607 3.818 1,531,248 +0.27(+7.55%)
Aug 16, 2007 3.479 3.550 3.266 3.550 2,951,656 -0.04(-1.02%)
Aug 15, 2007 3.667 3.681 3.586 3.586 2,850,853 -0.14(-3.81%)
Aug 14, 2007 3.864 3.882 3.708 3.728 1,328,769 -0.16(-4.01%)
Aug 13, 2007 3.907 3.930 3.850 3.884 812,534 -0.02(-0.63%)
Aug 10, 2007 3.964 3.964 3.843 3.909 1,212,692 -0.10(-2.47%)
Aug 09, 2007 3.962 4.056 3.896 4.008 1,578,377 -0.05(-1.30%)
Aug 08, 2007 3.866 4.074 3.857 4.061 1,615,905 +0.22(+5.60%)
Aug 07, 2007 3.802 3.850 3.734 3.845 1,337,496 +0.07(+1.82%)
Aug 06, 2007 3.857 3.861 3.664 3.777 2,273,090 -0.09(-2.25%)
Aug 03, 2007 3.875 3.907 3.861 3.864 706,931 -0.04(-1.11%)
Aug 02, 2007 3.816 3.914 3.816 3.907 1,100,543 +0.08(+2.10%)
Aug 01, 2007 3.935 3.937 3.818 3.827 1,399,026 -0.13(-3.35%)
Jul 31, 2007 3.932 4.033 3.932 3.959 1,465,355 +0.02(+0.57%)
Jul 30, 2007 3.877 3.937 3.834 3.937 1,150,290 +0.06(+1.54%)
Jul 27, 2007 3.974 3.982 3.838 3.877 3,586,586 -0.12(-2.98%)
Jul 26, 2007 3.946 4.022 3.818 3.997 3,009,695 -0.06(-1.52%)
Jul 25, 2007 4.221 4.229 4.001 4.058 2,005,154 -0.14(-3.33%)
Jul 24, 2007 4.267 4.276 4.189 4.198 1,154,218 -0.07(-1.72%)
Jul 23, 2007 4.217 4.274 4.205 4.272 1,111,889 +0.07(+1.58%)
Jul 20, 2007 4.251 4.272 4.198 4.205 1,078,725 -0.04(-1.02%)
Jul 19, 2007 4.297 4.297 4.239 4.249 1,035,523 -0.02(-0.54%)
Jul 18, 2007 4.338 4.349 4.237 4.272 1,729,363 -0.08(-1.89%)
Jul 17, 2007 4.411 4.414 4.338 4.354 1,023,305 -0.05(-1.14%)
Jul 16, 2007 4.427 4.427 4.377 4.404 630,129 +0.02(+0.52%)
Jul 13, 2007 4.427 4.439 4.359 4.382 1,090,507 -0.05(-1.14%)
Jul 12, 2007 4.464 4.464 4.411 4.432 745,332 -0.04(-0.82%)
Jul 11, 2007 4.480 4.521 4.457 4.469 850,935 -0.01(-0.26%)
Jul 10, 2007 4.553 4.556 4.473 4.480 651,075 -0.07(-1.51%)
Jul 09, 2007 4.547 4.574 4.540 4.549 847,444 +0.00(+0.05%)
Jul 06, 2007 4.581 4.581 4.547 4.547 835,662 -0.03(-0.75%)
Jul 05, 2007 4.553 4.583 4.551 4.581 865,772 +0.04(+0.80%)
Jul 03, 2007 4.519 4.553 4.514 4.544 259,208 +0.03(+0.56%)
Jul 02, 2007 4.492 4.547 4.492 4.519 781,551 +0.04(+0.82%)
Jun 29, 2007 4.503 4.533 4.480 4.482 913,774 +0.01(+0.20%)
Jun 28, 2007 4.423 4.501 4.411 4.473 690,349 +0.07(+1.56%)
Jun 27, 2007 4.409 4.437 4.359 4.404 1,561,358 -0.02(-0.36%)
Jun 26, 2007 4.535 4.542 4.407 4.420 1,763,837 -0.11(-2.43%)
Jun 25, 2007 4.563 4.574 4.526 4.530 1,061,706 -0.03(-0.70%)
Jun 22, 2007 4.547 4.574 4.540 4.563 1,306,514 +0.02(+0.50%)
Jun 21, 2007 4.514 4.549 4.514 4.540 1,346,224 +0.03(+0.76%)
Jun 20, 2007 4.537 4.560 4.471 4.505 2,468,150 -0.03(-0.66%)
Jun 19, 2007 4.549 4.556 4.514 4.535 1,980,280 +0.04(+0.97%)
Jun 18, 2007 4.560 4.615 4.487 4.492 3,375,379 +0.06(+1.29%)
Jun 15, 2007 4.391 4.443 4.388 4.434 592,600 +0.05(+1.05%)
Jun 14, 2007 4.363 4.388 4.352 4.388 564,672 +0.03(+0.79%)
Jun 13, 2007 4.333 4.354 4.333 4.354 668,966 +0.02(+0.45%)
Jun 12, 2007 4.331 4.359 4.320 4.335 639,292 +0.00(+0.03%)
Jun 11, 2007 4.324 4.345 4.315 4.333 820,825 +0.01(+0.16%)
Jun 08, 2007 4.317 4.347 4.308 4.327 1,126,726 -0.02(-0.37%)
Jun 07, 2007 4.423 4.425 4.331 4.343 1,560,485 -0.10(-2.22%)
Jun 06, 2007 4.457 4.461 4.437 4.441 569,036 -0.02(-0.36%)
Jun 05, 2007 4.457 4.464 4.443 4.457 626,201 +0.00(+0.00%)
Jun 04, 2007 4.450 4.466 4.446 4.457 536,744 +0.00(+0.00%)
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.