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 )

7.270 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2014 3.582 3.589 3.561 3.589 986,568 +0.01(+0.19%)
Feb 27, 2014 3.568 3.585 3.568 3.582 799,511 +0.01(+0.19%)
Feb 26, 2014 3.578 3.582 3.565 3.575 1,338,214 -0.01(-0.29%)
Feb 25, 2014 3.585 3.589 3.565 3.585 825,146 -0.01(-0.19%)
Feb 24, 2014 3.599 3.609 3.589 3.592 668,111 -0.02(-0.48%)
Feb 21, 2014 3.589 3.609 3.583 3.609 629,233 +0.03(+0.77%)
Feb 20, 2014 3.589 3.589 3.571 3.582 525,588 +0.00(+0.10%)
Feb 19, 2014 3.575 3.592 3.569 3.578 442,681 +0.01(+0.29%)
Feb 18, 2014 3.568 3.575 3.558 3.568 418,860 +0.00(+0.00%)
Feb 14, 2014 3.558 3.568 3.568 3.568 493,502 +0.01(+0.39%)
Feb 13, 2014 3.544 3.565 3.537 3.554 473,631 +0.00(+0.10%)
Feb 12, 2014 3.547 3.551 3.523 3.551 613,721 +0.00(+0.00%)
Feb 11, 2014 3.551 3.578 3.544 3.551 958,589 +0.00(+0.00%)
Feb 10, 2014 3.534 3.561 3.534 3.551 643,799 +0.02(+0.48%)
Feb 07, 2014 3.527 3.541 3.522 3.534 430,554 +0.01(+0.39%)
Feb 06, 2014 3.554 3.556 3.510 3.520 700,374 -0.03(-0.87%)
Feb 05, 2014 3.537 3.554 3.534 3.551 592,327 +0.01(+0.39%)
Feb 04, 2014 3.489 3.547 3.489 3.537 1,135,726 +0.05(+1.47%)
Feb 03, 2014 3.500 3.520 3.468 3.486 867,893 -0.00(-0.10%)
Jan 31, 2014 3.469 3.500 3.469 3.489 665,045 -0.01(-0.29%)
Jan 30, 2014 3.496 3.510 3.465 3.500 880,736 +0.01(+0.29%)
Jan 29, 2014 3.496 3.500 3.469 3.489 845,858 -0.01(-0.39%)
Jan 28, 2014 3.517 3.517 3.489 3.503 665,637 -0.01(-0.19%)
Jan 27, 2014 3.592 3.592 3.500 3.510 512,101 -0.04(-1.06%)
Jan 24, 2014 3.561 3.568 3.534 3.547 713,191 -0.02(-0.57%)
Jan 23, 2014 3.551 3.568 3.548 3.568 482,797 +0.02(+0.48%)
Jan 22, 2014 3.530 3.551 3.530 3.551 323,857 +0.03(+0.78%)
Jan 21, 2014 3.520 3.527 3.513 3.523 425,461 +0.02(+0.49%)
Jan 17, 2014 3.513 3.506 3.506 3.506 506,700 +0.00(+0.00%)
Jan 16, 2014 3.503 3.513 3.493 3.506 500,754 +0.01(+0.20%)
Jan 15, 2014 3.496 3.500 3.489 3.500 441,863 +0.00(+0.10%)
Jan 14, 2014 3.500 3.500 3.476 3.496 418,558 -0.00(-0.10%)
Jan 13, 2014 3.483 3.500 3.476 3.500 682,806 +0.01(+0.39%)
Jan 10, 2014 3.469 3.493 3.448 3.486 610,509 +0.02(+0.69%)
Jan 09, 2014 3.459 3.472 3.442 3.462 509,673 +0.00(+0.10%)
Jan 08, 2014 3.462 3.465 3.448 3.459 664,237 +0.00(+0.00%)
Jan 07, 2014 3.455 3.472 3.442 3.459 620,092 +0.02(+0.49%)
Jan 06, 2014 3.425 3.448 3.421 3.442 559,038 +0.03(+0.79%)
Jan 03, 2014 3.381 3.425 3.377 3.415 637,247 +0.02(+0.70%)
Jan 02, 2014 3.377 3.404 3.374 3.391 743,045 +0.02(+0.60%)
Dec 31, 2013 3.350 3.371 3.371 3.371 921,035 +0.01(+0.35%)
Dec 30, 2013 3.394 3.404 3.354 3.359 1,242,739 -0.04(-1.05%)
Dec 27, 2013 3.438 3.459 3.391 3.394 770,301 -0.04(-1.28%)
Dec 26, 2013 3.438 3.442 3.415 3.438 818,732 +0.00(+0.00%)
Dec 24, 2013 3.432 3.438 3.425 3.438 278,238 +0.01(+0.20%)
Dec 23, 2013 3.438 3.445 3.428 3.432 1,145,726 +0.00(+0.00%)
Dec 20, 2013 3.401 3.435 3.401 3.432 666,295 +0.02(+0.70%)
Dec 19, 2013 3.387 3.408 3.381 3.408 551,189 +0.02(+0.50%)
Dec 18, 2013 3.367 3.394 3.357 3.391 782,215 +0.02(+0.60%)
Dec 17, 2013 3.367 3.371 3.347 3.371 672,618 +0.01(+0.30%)
Dec 16, 2013 3.357 3.376 3.354 3.360 879,860 +0.01(+0.20%)
Dec 13, 2013 3.374 3.387 3.333 3.354 872,220 -0.03(-0.80%)
Dec 12, 2013 3.391 3.415 3.360 3.381 781,262 -0.02(-0.70%)
Dec 11, 2013 3.418 3.418 3.387 3.404 336,576 -0.01(-0.30%)
Dec 10, 2013 3.421 3.432 3.391 3.415 846,121 +0.01(+0.40%)
Dec 09, 2013 3.378 3.438 3.378 3.401 758,419 +0.01(+0.40%)
Dec 06, 2013 3.361 3.391 3.354 3.388 671,506 +0.03(+0.90%)
Dec 05, 2013 3.351 3.361 3.344 3.357 462,916 -0.00(-0.10%)
Dec 04, 2013 3.361 3.374 3.351 3.361 485,337 -0.02(-0.60%)
Dec 03, 2013 3.381 3.408 3.357 3.381 1,038,023 -0.00(-0.10%)
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.