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 )

7.240 -0.020 (-0.28%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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, 2012 2.898 2.912 2.887 2.912 304,245 +0.02(+0.58%)
May 30, 2012 2.904 2.915 2.887 2.895 459,166 -0.02(-0.76%)
May 29, 2012 2.926 2.926 2.909 2.917 522,777 +0.00(+0.00%)
May 25, 2012 2.912 2.939 2.895 2.917 581,827 -0.01(-0.29%)
May 24, 2012 2.870 2.926 2.870 2.926 402,995 +0.04(+1.45%)
May 23, 2012 2.862 2.884 2.848 2.884 525,978 +0.03(+0.98%)
May 22, 2012 2.853 2.873 2.848 2.856 690,239 -0.00(-0.10%)
May 21, 2012 2.853 2.864 2.845 2.859 575,534 -0.01(-0.19%)
May 18, 2012 2.870 2.873 2.851 2.864 380,530 +0.00(+0.10%)
May 17, 2012 2.917 2.919 2.859 2.862 760,601 -0.06(-2.01%)
May 16, 2012 2.917 2.923 2.893 2.920 681,850 +0.01(+0.29%)
May 15, 2012 2.892 2.917 2.876 2.912 865,650 +0.01(+0.29%)
May 14, 2012 2.912 2.915 2.895 2.904 601,471 -0.00(-0.10%)
May 11, 2012 2.923 2.923 2.892 2.906 754,215 -0.02(-0.57%)
May 10, 2012 2.917 2.923 2.903 2.923 656,881 +0.01(+0.19%)
May 09, 2012 2.864 2.929 2.851 2.917 767,291 +0.04(+1.26%)
May 08, 2012 2.865 2.887 2.865 2.881 575,399 -0.01(-0.38%)
May 07, 2012 2.840 2.901 2.806 2.892 973,343 +0.02(+0.87%)
May 04, 2012 2.851 2.878 2.851 2.867 910,295 -0.01(-0.38%)
May 03, 2012 2.898 2.901 2.867 2.878 1,030,152 -0.01(-0.29%)
May 02, 2012 2.890 2.917 2.862 2.887 3,688,419 +0.11(+3.78%)
May 01, 2012 2.771 2.784 2.768 2.782 561,045 +0.00(+0.10%)
Apr 30, 2012 2.768 2.779 2.762 2.779 522,779 +0.01(+0.30%)
Apr 27, 2012 2.765 2.776 2.762 2.771 561,153 +0.00(+0.00%)
Apr 26, 2012 2.784 2.784 2.768 2.771 297,305 -0.01(-0.50%)
Apr 25, 2012 2.782 2.787 2.762 2.784 636,757 +0.02(+0.60%)
Apr 24, 2012 2.765 2.773 2.762 2.768 439,613 +0.00(+0.00%)
Apr 23, 2012 2.765 2.773 2.762 2.768 400,664 +0.00(+0.00%)
Apr 20, 2012 2.768 2.768 2.759 2.768 372,890 +0.00(+0.00%)
Apr 19, 2012 2.757 2.768 2.757 2.768 293,862 +0.01(+0.20%)
Apr 18, 2012 2.754 2.768 2.754 2.762 522,135 -0.00(-0.10%)
Apr 17, 2012 2.773 2.792 2.757 2.765 716,786 +0.00(+0.00%)
Apr 16, 2012 2.773 2.782 2.754 2.765 456,385 -0.01(-0.40%)
Apr 13, 2012 2.779 2.784 2.759 2.776 407,547 +0.01(+0.30%)
Apr 12, 2012 2.773 2.779 2.762 2.768 669,126 -0.02(-0.79%)
Apr 11, 2012 2.787 2.803 2.784 2.790 265,438 +0.01(+0.30%)
Apr 10, 2012 2.809 2.812 2.776 2.782 357,181 -0.03(-0.94%)
Apr 09, 2012 2.786 2.811 2.772 2.808 273,229 +0.01(+0.49%)
Apr 05, 2012 2.786 2.794 2.767 2.794 448,837 +0.02(+0.59%)
Apr 04, 2012 2.805 2.808 2.767 2.778 576,788 -0.02(-0.79%)
Apr 03, 2012 2.822 2.824 2.791 2.800 428,223 -0.01(-0.49%)
Apr 02, 2012 2.811 2.819 2.805 2.813 477,595 +0.02(+0.69%)
Mar 30, 2012 2.802 2.811 2.794 2.794 341,135 +0.01(+0.20%)
Mar 29, 2012 2.802 2.813 2.775 2.789 494,009 -0.02(-0.59%)
Mar 28, 2012 2.797 2.805 2.794 2.805 513,543 +0.01(+0.49%)
Mar 27, 2012 2.780 2.794 2.769 2.791 895,743 +0.01(+0.40%)
Mar 26, 2012 2.778 2.786 2.772 2.780 634,229 +0.01(+0.20%)
Mar 23, 2012 2.750 2.775 2.734 2.775 717,742 +0.02(+0.90%)
Mar 22, 2012 2.767 2.775 2.745 2.750 954,170 -0.01(-0.50%)
Mar 21, 2012 2.750 2.764 2.747 2.764 623,393 +0.02(+0.70%)
Mar 20, 2012 2.739 2.758 2.736 2.745 763,726 -0.01(-0.20%)
Mar 19, 2012 2.731 2.750 2.723 2.750 393,926 +0.03(+1.01%)
Mar 16, 2012 2.739 2.750 2.709 2.723 1,077,274 -0.03(-1.00%)
Mar 15, 2012 2.767 2.769 2.736 2.750 936,912 -0.01(-0.36%)
Mar 14, 2012 2.775 2.780 2.750 2.760 1,054,049 -0.02(-0.83%)
Mar 13, 2012 2.789 2.802 2.761 2.783 673,079 -0.01(-0.20%)
Mar 12, 2012 2.769 2.797 2.764 2.789 663,461 +0.00(+0.10%)
Mar 09, 2012 2.794 2.794 2.772 2.786 469,716 +0.00(+0.10%)
Mar 08, 2012 2.747 2.786 2.731 2.783 597,431 +0.04(+1.45%)
Mar 07, 2012 2.710 2.754 2.710 2.743 458,046 +0.05(+1.93%)
Mar 06, 2012 2.746 2.746 2.691 2.691 1,388,664 -0.05(-1.99%)
Mar 05, 2012 2.776 2.784 2.746 2.746 1,110,097 -0.03(-1.18%)
Mar 02, 2012 2.735 2.792 2.735 2.779 1,601,254 +0.04(+1.29%)
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.