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: 7:00 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 31, 2007 4.453 4.459 4.448 4.459 466,923 +0.01(+0.26%)
May 30, 2007 4.441 4.455 4.437 4.448 378,339 +0.00(+0.10%)
May 29, 2007 4.427 4.448 4.427 4.443 375,720 +0.01(+0.31%)
May 25, 2007 4.409 4.430 4.407 4.430 429,395 +0.03(+0.57%)
May 24, 2007 4.423 4.430 4.404 4.404 612,673 -0.02(-0.36%)
May 23, 2007 4.402 4.430 4.402 4.420 660,675 -0.00(-0.10%)
May 22, 2007 4.414 4.425 4.409 4.425 406,267 +0.01(+0.26%)
May 21, 2007 4.423 4.427 4.404 4.414 614,855 -0.01(-0.16%)
May 18, 2007 4.423 4.432 4.400 4.421 475,651 -0.00(-0.05%)
May 17, 2007 4.425 4.430 4.414 4.423 476,960 +0.00(+0.00%)
May 16, 2007 4.404 4.423 4.404 4.423 659,366 +0.02(+0.36%)
May 15, 2007 4.404 4.416 4.395 4.407 678,566 -0.01(-0.16%)
May 14, 2007 4.402 4.418 4.402 4.414 483,942 +0.01(+0.21%)
May 11, 2007 4.409 4.416 4.400 4.404 438,122 -0.00(-0.05%)
May 10, 2007 4.414 4.423 4.398 4.407 684,239 -0.03(-0.62%)
May 09, 2007 4.425 4.448 4.425 4.434 761,915 +0.00(+0.05%)
May 08, 2007 4.439 4.443 4.425 4.432 604,819 -0.00(-0.05%)
May 07, 2007 4.425 4.448 4.425 4.434 693,403 -0.01(-0.15%)
May 04, 2007 4.453 4.455 4.434 4.441 541,980 -0.01(-0.26%)
May 03, 2007 4.455 4.457 4.443 4.453 528,016 +0.01(+0.15%)
May 02, 2007 4.448 4.457 4.443 4.446 542,853 -0.01(-0.15%)
May 01, 2007 4.439 4.455 4.434 4.453 644,407 +0.02(+0.41%)
Apr 30, 2007 4.487 4.487 4.430 4.434 420,231 +0.00(+0.05%)
Apr 27, 2007 4.418 4.432 4.416 4.432 493,800 +0.02(+0.47%)
Apr 26, 2007 4.411 4.423 4.409 4.411 298,918 -0.01(-0.16%)
Apr 25, 2007 4.418 4.418 4.407 4.418 365,684 +0.00(+0.00%)
Apr 24, 2007 4.395 4.418 4.391 4.418 522,343 +0.02(+0.52%)
Apr 23, 2007 4.416 4.416 4.388 4.395 672,894 -0.02(-0.36%)
Apr 20, 2007 4.404 4.418 4.398 4.411 608,746 -0.00(-0.10%)
Apr 19, 2007 4.411 4.418 4.400 4.416 480,451 -0.00(-0.05%)
Apr 18, 2007 4.414 4.418 4.398 4.418 408,449 +0.01(+0.26%)
Apr 17, 2007 4.402 4.420 4.391 4.407 758,423 +0.00(+0.05%)
Apr 16, 2007 4.395 4.420 4.391 4.404 553,326 +0.00(+0.10%)
Apr 13, 2007 4.382 4.400 4.382 4.400 339,065 +0.01(+0.31%)
Apr 12, 2007 4.356 4.402 4.356 4.386 464,741 -0.03(-0.57%)
Apr 11, 2007 4.420 4.434 4.409 4.411 591,291 -0.01(-0.26%)
Apr 10, 2007 4.446 4.453 4.420 4.423 771,951 -0.03(-0.57%)
Apr 09, 2007 4.423 4.450 4.423 4.448 438,122 +0.01(+0.31%)
Apr 05, 2007 4.432 4.446 4.418 4.434 712,604 +0.02(+0.36%)
Apr 04, 2007 4.409 4.434 4.407 4.418 721,768 +0.02(+0.37%)
Apr 03, 2007 4.391 4.411 4.391 4.402 284,954 +0.01(+0.31%)
Apr 02, 2007 4.395 4.414 4.388 4.388 452,523 -0.00(-0.10%)
Mar 30, 2007 4.363 4.398 4.363 4.393 552,890 +0.03(+0.63%)
Mar 29, 2007 4.359 4.365 4.347 4.365 298,045 +0.02(+0.53%)
Mar 28, 2007 4.361 4.365 4.333 4.343 478,269 -0.03(-0.58%)
Mar 27, 2007 4.349 4.368 4.347 4.368 572,090 +0.02(+0.47%)
Mar 26, 2007 4.359 4.375 4.336 4.347 597,837 -0.01(-0.16%)
Mar 23, 2007 4.336 4.363 4.336 4.354 486,560 +0.02(+0.53%)
Mar 22, 2007 4.308 4.343 4.308 4.331 646,711 +0.02(+0.51%)
Mar 21, 2007 4.331 4.349 4.297 4.309 763,224 -0.01(-0.24%)
Mar 20, 2007 4.327 4.338 4.320 4.320 603,073 -0.00(-0.05%)
Mar 19, 2007 4.345 4.349 4.315 4.322 679,439 -0.02(-0.37%)
Mar 16, 2007 4.322 4.354 4.322 4.338 453,396 +0.00(+0.11%)
Mar 15, 2007 4.320 4.333 4.320 4.333 346,483 +0.03(+0.59%)
Mar 14, 2007 4.317 4.331 4.297 4.308 699,076 -0.01(-0.21%)
Mar 13, 2007 4.347 4.359 4.306 4.317 670,712 -0.03(-0.69%)
Mar 12, 2007 4.329 4.352 4.317 4.347 554,635 +0.03(+0.58%)
Mar 09, 2007 4.331 4.333 4.320 4.322 626,201 +0.00(+0.00%)
Mar 08, 2007 4.310 4.333 4.299 4.322 698,640 -0.01(-0.16%)
Mar 07, 2007 4.297 4.336 4.297 4.329 540,235 +0.03(+0.69%)
Mar 06, 2007 4.304 4.338 4.288 4.299 1,288,186 -0.01(-0.16%)
Mar 05, 2007 4.345 4.352 4.288 4.306 737,041 -0.05(-1.05%)
Mar 02, 2007 4.386 4.391 4.345 4.352 829,989 -0.02(-0.47%)
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.