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 29, 2012 2.771 2.776 2.751 2.762 489,004 -0.01(-0.40%)
Feb 28, 2012 2.757 2.773 2.754 2.773 465,899 +0.02(+0.80%)
Feb 27, 2012 2.746 2.762 2.737 2.751 679,986 +0.01(+0.20%)
Feb 24, 2012 2.743 2.746 2.726 2.746 594,218 +0.02(+0.61%)
Feb 23, 2012 2.732 2.746 2.718 2.729 640,537 -0.00(-0.10%)
Feb 22, 2012 2.729 2.732 2.707 2.732 752,455 +0.01(+0.20%)
Feb 21, 2012 2.710 2.732 2.702 2.726 712,872 +0.02(+0.82%)
Feb 17, 2012 2.699 2.704 2.691 2.704 290,905 +0.01(+0.20%)
Feb 16, 2012 2.715 2.718 2.691 2.699 729,089 -0.02(-0.61%)
Feb 15, 2012 2.699 2.718 2.699 2.715 489,366 +0.02(+0.72%)
Feb 14, 2012 2.704 2.710 2.691 2.696 576,588 -0.01(-0.41%)
Feb 13, 2012 2.721 2.721 2.707 2.707 360,239 -0.00(-0.10%)
Feb 10, 2012 2.718 2.721 2.702 2.710 986,093 -0.01(-0.51%)
Feb 09, 2012 2.726 2.737 2.715 2.724 427,878 +0.01(+0.36%)
Feb 08, 2012 2.717 2.722 2.711 2.714 666,883 +0.01(+0.41%)
Feb 07, 2012 2.700 2.714 2.684 2.703 615,264 +0.00(+0.10%)
Feb 06, 2012 2.717 2.722 2.695 2.700 637,945 -0.03(-1.00%)
Feb 03, 2012 2.763 2.763 2.717 2.728 907,106 -0.02(-0.90%)
Feb 02, 2012 2.739 2.757 2.728 2.752 942,216 +0.01(+0.50%)
Feb 01, 2012 2.739 2.763 2.722 2.739 596,646 +0.02(+0.60%)
Jan 31, 2012 2.736 2.739 2.714 2.722 351,097 +0.00(+0.00%)
Jan 30, 2012 2.728 2.730 2.714 2.722 515,344 -0.01(-0.20%)
Jan 27, 2012 2.706 2.728 2.703 2.728 738,704 +0.02(+0.91%)
Jan 26, 2012 2.700 2.711 2.678 2.703 677,604 +0.01(+0.20%)
Jan 25, 2012 2.689 2.710 2.681 2.698 1,078,431 +0.02(+0.72%)
Jan 24, 2012 2.673 2.684 2.662 2.678 592,049 +0.02(+0.62%)
Jan 23, 2012 2.692 2.692 2.651 2.662 670,071 -0.02(-0.72%)
Jan 20, 2012 2.670 2.717 2.670 2.681 1,008,055 +0.01(+0.41%)
Jan 19, 2012 2.651 2.684 2.651 2.670 766,919 +0.03(+1.14%)
Jan 18, 2012 2.610 2.645 2.610 2.640 538,763 +0.02(+0.63%)
Jan 17, 2012 2.632 2.640 2.618 2.624 669,721 +0.00(+0.10%)
Jan 13, 2012 2.613 2.623 2.607 2.621 551,785 +0.00(+0.11%)
Jan 12, 2012 2.585 2.623 2.582 2.618 521,097 +0.03(+1.17%)
Jan 11, 2012 2.610 2.610 2.574 2.588 583,619 -0.02(-0.58%)
Jan 10, 2012 2.587 2.611 2.586 2.603 569,993 +0.03(+1.06%)
Jan 09, 2012 2.551 2.584 2.546 2.576 629,590 +0.03(+1.18%)
Jan 06, 2012 2.546 2.546 2.538 2.546 407,181 +0.00(+0.00%)
Jan 05, 2012 2.551 2.551 2.535 2.546 801,775 -0.01(-0.21%)
Jan 04, 2012 2.529 2.551 2.529 2.551 588,716 +0.06(+2.40%)
Dec 30, 2011 2.494 2.510 2.483 2.491 1,139,013 +0.00(+0.00%)
Dec 29, 2011 2.516 2.524 2.489 2.491 718,125 -0.03(-1.08%)
Dec 28, 2011 2.538 2.538 2.505 2.519 761,386 -0.01(-0.43%)
Dec 27, 2011 2.510 2.532 2.502 2.529 785,902 +0.00(+0.11%)
Dec 23, 2011 2.505 2.532 2.499 2.527 601,997 +0.07(+2.66%)
Dec 21, 2011 2.470 2.475 2.453 2.461 1,090,981 -0.01(-0.33%)
Dec 20, 2011 2.434 2.470 2.418 2.470 711,081 +0.07(+2.83%)
Dec 19, 2011 2.407 2.429 2.396 2.401 737,267 -0.01(-0.34%)
Dec 16, 2011 2.434 2.440 2.410 2.410 610,066 -0.00(-0.11%)
Dec 15, 2011 2.423 2.461 2.410 2.412 1,107,236 -0.01(-0.45%)
Dec 14, 2011 2.399 2.442 2.397 2.423 876,691 -0.01(-0.45%)
Dec 13, 2011 2.396 2.440 2.396 2.434 881,484 +0.02(+1.02%)
Dec 12, 2011 2.421 2.440 2.399 2.410 828,972 -0.02(-1.01%)
Dec 09, 2011 2.448 2.459 2.434 2.434 875,968 -0.03(-1.11%)
Dec 08, 2011 2.472 2.472 2.445 2.461 859,007 -0.02(-0.93%)
Dec 07, 2011 2.474 2.498 2.474 2.485 891,629 -0.01(-0.54%)
Dec 06, 2011 2.493 2.498 2.479 2.498 1,100,109 +0.01(+0.22%)
Dec 05, 2011 2.449 2.498 2.449 2.493 1,326,382 +0.05(+1.88%)
Dec 02, 2011 2.441 2.474 2.441 2.447 1,211,997 +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.