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 )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 4.166 4.177 4.143 4.157 331,238 -0.00(-0.06%)
Apr 28, 2005 4.173 4.177 4.147 4.159 415,466 -0.01(-0.33%)
Apr 27, 2005 4.182 4.189 4.147 4.173 531,116 +0.00(+0.05%)
Apr 26, 2005 4.159 4.170 4.120 4.170 697,826 +0.01(+0.28%)
Apr 25, 2005 4.113 4.159 4.108 4.159 607,925 +0.05(+1.17%)
Apr 22, 2005 4.102 4.115 4.092 4.111 408,920 +0.01(+0.28%)
Apr 21, 2005 4.120 4.125 4.090 4.099 491,838 -0.02(-0.56%)
Apr 20, 2005 4.125 4.154 4.099 4.122 573,884 +0.00(+0.00%)
Apr 19, 2005 4.095 4.136 4.088 4.122 766,343 +0.00(+0.11%)
Apr 18, 2005 4.159 4.193 4.083 4.118 569,957 -0.04(-0.99%)
Apr 15, 2005 4.218 4.218 4.150 4.159 449,943 -0.05(-1.09%)
Apr 14, 2005 4.237 4.239 4.186 4.205 438,596 -0.01(-0.22%)
Apr 13, 2005 4.251 4.292 4.214 4.214 655,930 -0.06(-1.50%)
Apr 12, 2005 4.285 4.285 4.246 4.278 542,026 -0.01(-0.27%)
Apr 11, 2005 4.308 4.317 4.271 4.290 420,266 -0.01(-0.16%)
Apr 08, 2005 4.296 4.317 4.280 4.296 923,452 -0.01(-0.16%)
Apr 07, 2005 4.317 4.342 4.296 4.303 338,657 -0.01(-0.21%)
Apr 06, 2005 4.294 4.349 4.294 4.312 298,943 -0.00(-0.05%)
Apr 05, 2005 4.347 4.354 4.308 4.315 447,324 -0.04(-1.00%)
Apr 04, 2005 4.354 4.377 4.342 4.358 519,769 +0.00(+0.00%)
Apr 01, 2005 4.354 4.365 4.319 4.358 299,816 +0.04(+0.96%)
Mar 31, 2005 4.331 4.377 4.308 4.317 302,871 -0.02(-0.53%)
Mar 30, 2005 4.319 4.342 4.296 4.340 492,711 +0.03(+0.74%)
Mar 29, 2005 4.388 4.413 4.290 4.308 673,387 -0.07(-1.57%)
Mar 28, 2005 4.429 4.429 4.331 4.377 525,006 -0.06(-1.29%)
Mar 24, 2005 4.450 4.461 4.434 4.434 700,444 -0.00(-0.10%)
Mar 23, 2005 4.475 4.491 4.438 4.438 809,112 -0.03(-0.62%)
Mar 22, 2005 4.445 4.484 4.445 4.466 526,315 +0.01(+0.15%)
Mar 21, 2005 4.482 4.489 4.445 4.459 342,148 -0.01(-0.26%)
Mar 18, 2005 4.491 4.496 4.471 4.471 370,079 -0.01(-0.26%)
Mar 17, 2005 4.482 4.500 4.473 4.482 301,998 -0.01(-0.15%)
Mar 16, 2005 4.480 4.491 4.468 4.489 539,844 -0.01(-0.15%)
Mar 15, 2005 4.514 4.519 4.493 4.496 404,119 -0.01(-0.15%)
Mar 14, 2005 4.496 4.514 4.491 4.503 505,804 +0.00(+0.05%)
Mar 11, 2005 4.496 4.512 4.487 4.500 359,168 +0.00(+0.00%)
Mar 10, 2005 4.496 4.516 4.493 4.500 293,706 +0.01(+0.15%)
Mar 09, 2005 4.509 4.521 4.493 4.493 607,052 -0.02(-0.46%)
Mar 08, 2005 4.493 4.514 4.489 4.514 349,131 +0.01(+0.25%)
Mar 07, 2005 4.491 4.521 4.491 4.503 464,781 +0.01(+0.25%)
Mar 04, 2005 4.514 4.516 4.487 4.491 499,694 -0.02(-0.41%)
Mar 03, 2005 4.532 4.532 4.503 4.509 420,703 -0.02(-0.35%)
Mar 02, 2005 4.498 4.528 4.498 4.526 344,767 +0.01(+0.30%)
Mar 01, 2005 4.473 4.514 4.473 4.512 372,697 +0.03(+0.77%)
Feb 28, 2005 4.489 4.489 4.468 4.477 343,021 -0.01(-0.26%)
Feb 25, 2005 4.487 4.491 4.473 4.489 359,605 +0.00(+0.10%)
Feb 24, 2005 4.491 4.503 4.477 4.484 467,399 +0.01(+0.15%)
Feb 23, 2005 4.491 4.498 4.468 4.477 786,854 -0.01(-0.15%)
Feb 22, 2005 4.503 4.516 4.473 4.484 570,393 -0.02(-0.51%)
Feb 18, 2005 4.507 4.523 4.503 4.507 463,471 +0.00(+0.00%)
Feb 17, 2005 4.509 4.516 4.500 4.507 519,332 -0.01(-0.15%)
Feb 16, 2005 4.514 4.530 4.505 4.514 449,943 -0.01(-0.25%)
Feb 15, 2005 4.530 4.542 4.526 4.526 355,241 -0.01(-0.25%)
Feb 14, 2005 4.546 4.553 4.526 4.537 343,458 -0.00(-0.05%)
Feb 11, 2005 4.544 4.562 4.532 4.539 442,524 -0.01(-0.30%)
Feb 10, 2005 4.551 4.555 4.528 4.553 458,234 +0.00(+0.10%)
Feb 09, 2005 4.555 4.571 4.537 4.548 514,096 -0.00(-0.10%)
Feb 08, 2005 4.535 4.585 4.526 4.553 706,118 +0.02(+0.40%)
Feb 07, 2005 4.526 4.537 4.514 4.535 433,795 +0.00(+0.00%)
Feb 04, 2005 4.519 4.535 4.519 4.535 428,995 +0.01(+0.30%)
Feb 03, 2005 4.514 4.535 4.503 4.521 353,495 -0.00(-0.10%)
Feb 02, 2005 4.514 4.526 4.489 4.526 258,793 +0.01(+0.25%)
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.