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 (%)
Jul 31, 2014 3.854 3.854 3.736 3.751 1,544,969 -0.11(-2.78%)
Jul 30, 2014 3.879 3.883 3.858 3.858 421,371 -0.03(-0.74%)
Jul 29, 2014 3.872 3.890 3.872 3.886 421,720 +0.01(+0.28%)
Jul 28, 2014 3.861 3.879 3.861 3.876 465,972 +0.01(+0.28%)
Jul 25, 2014 3.894 3.904 3.851 3.865 456,751 -0.02(-0.64%)
Jul 24, 2014 3.894 3.897 3.872 3.890 394,022 +0.00(+0.00%)
Jul 23, 2014 3.894 3.897 3.886 3.890 354,356 -0.00(-0.09%)
Jul 22, 2014 3.879 3.894 3.869 3.894 327,988 +0.02(+0.55%)
Jul 21, 2014 3.883 3.897 3.865 3.872 277,236 -0.01(-0.28%)
Jul 18, 2014 3.890 3.894 3.876 3.883 291,449 +0.00(+0.00%)
Jul 17, 2014 3.858 3.890 3.851 3.883 343,223 +0.04(+0.93%)
Jul 16, 2014 3.869 3.886 3.829 3.847 737,139 -0.02(-0.46%)
Jul 15, 2014 3.886 3.886 3.861 3.865 474,986 -0.02(-0.46%)
Jul 14, 2014 3.922 3.922 3.876 3.883 481,557 -0.01(-0.28%)
Jul 11, 2014 3.904 3.911 3.886 3.894 493,231 +0.00(+0.00%)
Jul 10, 2014 3.897 3.915 3.883 3.894 382,483 -0.01(-0.27%)
Jul 09, 2014 3.904 3.919 3.897 3.904 428,131 +0.00(+0.09%)
Jul 08, 2014 3.887 3.901 3.884 3.901 495,967 +0.02(+0.46%)
Jul 07, 2014 3.855 3.890 3.848 3.883 537,283 +0.01(+0.27%)
Jul 03, 2014 3.887 3.872 3.872 3.872 1,062,011 -0.02(-0.46%)
Jul 02, 2014 3.918 3.922 3.879 3.890 722,387 -0.02(-0.63%)
Jul 01, 2014 3.922 3.922 3.901 3.915 754,654 -0.01(-0.18%)
Jun 30, 2014 3.918 3.922 3.900 3.922 499,940 +0.00(+0.00%)
Jun 27, 2014 3.918 3.922 3.901 3.922 408,863 +0.01(+0.18%)
Jun 26, 2014 3.915 3.918 3.908 3.915 345,901 +0.00(+0.09%)
Jun 25, 2014 3.887 3.915 3.886 3.911 430,021 +0.01(+0.36%)
Jun 24, 2014 3.890 3.901 3.876 3.897 277,507 +0.01(+0.27%)
Jun 23, 2014 3.879 3.887 3.869 3.887 470,389 -0.00(-0.09%)
Jun 20, 2014 3.894 3.904 3.879 3.890 652,863 +0.00(+0.00%)
Jun 19, 2014 3.879 3.897 3.876 3.890 361,814 +0.01(+0.37%)
Jun 18, 2014 3.879 3.879 3.848 3.876 548,861 +0.00(+0.09%)
Jun 17, 2014 3.879 3.883 3.855 3.872 628,447 -0.02(-0.55%)
Jun 16, 2014 3.894 3.899 3.869 3.894 338,851 +0.01(+0.27%)
Jun 13, 2014 3.887 3.890 3.865 3.883 375,240 -0.01(-0.27%)
Jun 12, 2014 3.883 3.901 3.876 3.894 437,170 +0.02(+0.46%)
Jun 11, 2014 3.879 3.883 3.865 3.876 384,038 -0.01(-0.27%)
Jun 10, 2014 3.887 3.897 3.866 3.887 600,078 +0.01(+0.27%)
Jun 06, 2014 3.872 3.879 3.855 3.876 492,856 +0.01(+0.18%)
Jun 05, 2014 3.851 3.869 3.851 3.869 460,146 +0.01(+0.18%)
Jun 04, 2014 3.858 3.872 3.848 3.862 682,338 -0.01(-0.27%)
Jun 03, 2014 3.890 3.897 3.841 3.872 1,551,770 -0.02(-0.63%)
Jun 02, 2014 3.883 3.897 3.879 3.897 903,150 +0.02(+0.45%)
May 30, 2014 3.855 3.883 3.855 3.879 546,681 +0.01(+0.36%)
May 29, 2014 3.872 3.876 3.855 3.865 577,325 -0.01(-0.18%)
May 28, 2014 3.851 3.872 3.837 3.872 696,073 +0.04(+1.01%)
May 27, 2014 3.841 3.862 3.830 3.834 718,829 -0.01(-0.18%)
May 23, 2014 3.823 3.841 3.841 3.841 620,963 +0.02(+0.51%)
May 22, 2014 3.809 3.827 3.809 3.821 311,856 +0.01(+0.14%)
May 21, 2014 3.816 3.830 3.809 3.816 470,370 +0.00(+0.09%)
May 20, 2014 3.816 3.820 3.802 3.813 413,994 -0.01(-0.18%)
May 19, 2014 3.809 3.820 3.802 3.820 675,237 +0.02(+0.42%)
May 16, 2014 3.805 3.813 3.798 3.804 414,579 +0.01(+0.23%)
May 15, 2014 3.809 3.809 3.788 3.795 572,005 -0.01(-0.37%)
May 14, 2014 3.777 3.816 3.777 3.809 1,067,787 +0.02(+0.46%)
May 13, 2014 3.788 3.791 3.763 3.791 589,958 +0.00(+0.09%)
May 12, 2014 3.791 3.791 3.781 3.788 419,690 +0.00(+0.00%)
May 09, 2014 3.777 3.791 3.770 3.788 377,555 +0.02(+0.65%)
May 08, 2014 3.770 3.784 3.763 3.763 410,017 +0.00(+0.00%)
May 07, 2014 3.753 3.763 3.749 3.763 578,904 +0.02(+0.47%)
May 06, 2014 3.735 3.749 3.728 3.746 745,212 +0.02(+0.47%)
May 05, 2014 3.725 3.732 3.721 3.728 819,681 +0.01(+0.38%)
May 02, 2014 3.707 3.725 3.704 3.714 895,902 +0.01(+0.28%)
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.