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 )

7.320 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2007 4.430 4.443 4.430 4.437 416,304 +0.00(+0.00%)
Jan 30, 2007 4.441 4.448 4.430 4.437 516,234 -0.00(-0.10%)
Jan 29, 2007 4.448 4.457 4.430 4.441 413,685 -0.01(-0.31%)
Jan 26, 2007 4.416 4.455 4.407 4.455 905,919 +0.04(+0.93%)
Jan 25, 2007 4.395 4.425 4.395 4.414 468,232 +0.01(+0.26%)
Jan 24, 2007 4.418 4.420 4.391 4.402 696,458 -0.02(-0.47%)
Jan 23, 2007 4.386 4.430 4.386 4.423 774,133 +0.04(+0.84%)
Jan 22, 2007 4.391 4.400 4.386 4.386 459,069 -0.01(-0.16%)
Jan 19, 2007 4.404 4.404 4.377 4.393 515,798 -0.00(-0.05%)
Jan 18, 2007 4.404 4.409 4.386 4.395 554,635 +0.01(+0.16%)
Jan 17, 2007 4.386 4.395 4.370 4.388 615,728 +0.00(+0.10%)
Jan 16, 2007 4.354 4.384 4.354 4.384 700,822 +0.00(+0.05%)
Jan 12, 2007 4.386 4.386 4.370 4.382 423,722 -0.00(-0.10%)
Jan 11, 2007 4.393 4.393 4.368 4.386 605,255 -0.03(-0.57%)
Jan 10, 2007 4.400 4.418 4.382 4.411 693,403 +0.01(+0.31%)
Jan 09, 2007 4.375 4.402 4.363 4.398 544,162 +0.02(+0.52%)
Jan 08, 2007 4.356 4.400 4.356 4.375 790,715 +0.01(+0.26%)
Jan 05, 2007 4.354 4.365 4.338 4.363 554,635 +0.01(+0.34%)
Jan 04, 2007 4.324 4.363 4.324 4.348 600,455 +0.01(+0.29%)
Jan 03, 2007 4.324 4.363 4.324 4.336 726,568 +0.00(+0.09%)
Dec 29, 2006 4.329 4.340 4.317 4.332 575,145 +0.02(+0.49%)
Dec 28, 2006 4.308 4.320 4.306 4.310 347,792 +0.01(+0.21%)
Dec 27, 2006 4.297 4.331 4.294 4.301 682,494 -0.07(-1.68%)
Dec 26, 2006 4.356 4.375 4.354 4.375 455,578 +0.02(+0.47%)
Dec 22, 2006 4.345 4.359 4.340 4.354 819,080 +0.01(+0.16%)
Dec 21, 2006 4.336 4.348 4.331 4.347 610,492 +0.01(+0.26%)
Dec 20, 2006 4.331 4.343 4.320 4.336 715,658 +0.02(+0.37%)
Dec 19, 2006 4.329 4.338 4.320 4.320 611,801 -0.01(-0.26%)
Dec 18, 2006 4.322 4.338 4.322 4.331 627,947 +0.01(+0.26%)
Dec 15, 2006 4.322 4.331 4.317 4.320 630,129 -0.01(-0.21%)
Dec 14, 2006 4.324 4.331 4.315 4.329 591,291 +0.00(+0.05%)
Dec 13, 2006 4.324 4.331 4.315 4.327 612,673 +0.00(+0.00%)
Dec 12, 2006 4.310 4.331 4.310 4.327 470,414 +0.01(+0.16%)
Dec 11, 2006 4.338 4.338 4.301 4.320 733,114 -0.01(-0.26%)
Dec 08, 2006 4.313 4.331 4.310 4.331 496,161 +0.02(+0.37%)
Dec 07, 2006 4.306 4.320 4.299 4.315 623,146 -0.02(-0.37%)
Dec 06, 2006 4.340 4.345 4.317 4.331 849,190 -0.01(-0.32%)
Dec 05, 2006 4.347 4.354 4.336 4.345 901,119 -0.00(-0.05%)
Dec 04, 2006 4.336 4.347 4.333 4.347 871,445 +0.00(+0.00%)
Dec 01, 2006 4.343 4.349 4.329 4.347 512,743 +0.01(+0.16%)
Nov 30, 2006 4.327 4.347 4.324 4.340 605,255 +0.01(+0.21%)
Nov 29, 2006 4.333 4.343 4.311 4.331 464,741 +0.01(+0.21%)
Nov 28, 2006 4.329 4.333 4.310 4.322 535,435 -0.00(-0.05%)
Nov 27, 2006 4.331 4.347 4.315 4.324 523,652 -0.01(-0.26%)
Nov 24, 2006 4.308 4.336 4.299 4.336 357,393 +0.03(+0.64%)
Nov 22, 2006 4.308 4.324 4.306 4.308 677,257 -0.01(-0.21%)
Nov 21, 2006 4.324 4.336 4.301 4.317 858,790 -0.03(-0.58%)
Nov 20, 2006 4.317 4.343 4.315 4.343 464,741 +0.02(+0.42%)
Nov 17, 2006 4.322 4.331 4.313 4.324 590,855 +0.00(+0.05%)
Nov 16, 2006 4.324 4.331 4.315 4.322 543,289 -0.00(-0.05%)
Nov 15, 2006 4.317 4.331 4.315 4.324 688,167 +0.00(+0.05%)
Nov 14, 2006 4.317 4.331 4.313 4.322 576,454 -0.00(-0.05%)
Nov 13, 2006 4.317 4.324 4.308 4.324 681,185 +0.00(+0.11%)
Nov 10, 2006 4.329 4.331 4.315 4.320 515,361 -0.01(-0.21%)
Nov 09, 2006 4.317 4.343 4.315 4.329 621,401 -0.02(-0.53%)
Nov 08, 2006 4.343 4.354 4.338 4.352 625,765 +0.01(+0.26%)
Nov 07, 2006 4.331 4.347 4.320 4.340 673,766 +0.01(+0.21%)
Nov 06, 2006 4.308 4.333 4.308 4.331 597,400 +0.03(+0.64%)
Nov 03, 2006 4.306 4.313 4.297 4.304 479,578 +0.01(+0.16%)
Nov 02, 2006 4.320 4.322 4.297 4.297 668,093 -0.02(-0.48%)
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.