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 )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2006 4.248 4.283 4.241 4.269 612,289 +0.02(+0.49%)
Feb 27, 2006 4.253 4.257 4.237 4.248 475,691 -0.00(-0.11%)
Feb 24, 2006 4.232 4.255 4.223 4.253 452,125 +0.03(+0.60%)
Feb 23, 2006 4.241 4.244 4.216 4.228 530,243 -0.01(-0.16%)
Feb 22, 2006 4.225 4.246 4.200 4.235 679,060 +0.00(+0.00%)
Feb 21, 2006 4.230 4.235 4.216 4.235 497,948 +0.03(+0.60%)
Feb 17, 2006 4.221 4.228 4.205 4.209 661,604 -0.03(-0.65%)
Feb 16, 2006 4.232 4.239 4.216 4.237 549,445 +0.00(+0.00%)
Feb 15, 2006 4.257 4.262 4.216 4.237 408,483 -0.02(-0.43%)
Feb 14, 2006 4.241 4.273 4.235 4.255 616,653 +0.01(+0.22%)
Feb 13, 2006 4.251 4.257 4.239 4.246 768,961 +0.01(+0.32%)
Feb 10, 2006 4.235 4.248 4.223 4.232 331,674 +0.00(+0.11%)
Feb 09, 2006 4.244 4.269 4.228 4.228 394,082 -0.05(-1.18%)
Feb 08, 2006 4.267 4.283 4.241 4.278 591,777 +0.01(+0.32%)
Feb 07, 2006 4.271 4.296 4.262 4.264 747,577 +0.00(+0.05%)
Feb 06, 2006 4.235 4.296 4.223 4.262 997,206 +0.02(+0.54%)
Feb 03, 2006 4.214 4.251 4.209 4.239 620,581 +0.03(+0.71%)
Feb 02, 2006 4.198 4.218 4.184 4.209 487,911 +0.01(+0.27%)
Feb 01, 2006 4.193 4.216 4.193 4.198 339,966 -0.00(-0.11%)
Jan 31, 2006 4.239 4.248 4.182 4.202 723,138 -0.03(-0.60%)
Jan 30, 2006 4.230 4.244 4.228 4.228 421,139 +0.00(+0.05%)
Jan 27, 2006 4.200 4.232 4.196 4.225 430,740 +0.02(+0.55%)
Jan 26, 2006 4.198 4.216 4.193 4.202 446,015 -0.01(-0.22%)
Jan 25, 2006 4.207 4.225 4.198 4.212 733,175 +0.01(+0.22%)
Jan 24, 2006 4.198 4.209 4.189 4.202 590,032 -0.00(-0.11%)
Jan 23, 2006 4.182 4.209 4.173 4.207 516,714 +0.03(+0.71%)
Jan 20, 2006 4.205 4.205 4.173 4.177 447,761 -0.00(-0.11%)
Jan 19, 2006 4.196 4.205 4.166 4.182 614,907 -0.00(-0.05%)
Jan 18, 2006 4.191 4.202 4.166 4.184 492,275 -0.01(-0.27%)
Jan 17, 2006 4.182 4.200 4.170 4.196 752,814 +0.02(+0.49%)
Jan 13, 2006 4.150 4.191 4.145 4.175 559,046 +0.02(+0.60%)
Jan 12, 2006 4.131 4.182 4.131 4.150 664,658 -0.02(-0.38%)
Jan 11, 2006 4.150 4.186 4.150 4.166 459,107 +0.00(+0.00%)
Jan 10, 2006 4.147 4.168 4.129 4.166 873,701 +0.01(+0.28%)
Jan 09, 2006 4.189 4.202 4.152 4.154 1,074,015 -0.04(-0.98%)
Jan 06, 2006 4.214 4.214 4.173 4.196 668,586 -0.00(-0.05%)
Jan 05, 2006 4.180 4.209 4.150 4.198 796,892 +0.02(+0.38%)
Jan 04, 2006 4.138 4.182 4.138 4.182 747,141 +0.03(+0.83%)
Jan 03, 2006 4.113 4.170 4.099 4.147 1,101,946 +0.05(+1.34%)
Dec 30, 2005 4.129 4.145 4.090 4.092 1,432,311 -0.05(-1.11%)
Dec 29, 2005 4.125 4.150 4.118 4.138 927,816 +0.02(+0.50%)
Dec 28, 2005 4.090 4.131 4.079 4.118 1,066,596 +0.04(+0.96%)
Dec 27, 2005 4.115 4.120 4.067 4.079 1,108,055 -0.03(-0.67%)
Dec 23, 2005 4.113 4.120 4.090 4.106 1,035,611 -0.00(-0.11%)
Dec 22, 2005 4.118 4.136 4.104 4.111 1,311,861 -0.01(-0.17%)
Dec 21, 2005 4.063 4.118 4.056 4.118 1,573,273 +0.06(+1.58%)
Dec 20, 2005 4.035 4.070 4.021 4.053 1,068,342 +0.00(+0.00%)
Dec 19, 2005 3.987 4.065 3.987 4.053 1,397,398 +0.05(+1.20%)
Dec 16, 2005 3.998 4.033 3.985 4.005 1,654,446 +0.01(+0.17%)
Dec 15, 2005 4.033 4.042 3.989 3.998 1,987,866 -0.03(-0.85%)
Dec 14, 2005 4.044 4.060 4.031 4.033 1,221,523 -0.02(-0.56%)
Dec 13, 2005 4.065 4.090 4.051 4.056 996,333 -0.01(-0.34%)
Dec 12, 2005 4.067 4.079 4.060 4.070 634,109 +0.01(+0.23%)
Dec 09, 2005 4.056 4.070 4.051 4.060 765,907 -0.01(-0.17%)
Dec 08, 2005 4.079 4.079 4.047 4.067 1,152,133 -0.02(-0.45%)
Dec 07, 2005 4.074 4.095 4.060 4.086 785,109 +0.01(+0.28%)
Dec 06, 2005 4.070 4.095 4.067 4.074 846,643 -0.01(-0.34%)
Dec 05, 2005 4.060 4.134 4.058 4.088 1,506,502 +0.03(+0.73%)
Dec 02, 2005 4.065 4.090 4.047 4.058 1,019,463 -0.00(-0.11%)
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.