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 28, 2006 4.173 4.205 4.173 4.194 437,250 +0.03(+0.66%)
Apr 27, 2006 4.132 4.217 4.127 4.166 854,427 +0.03(+0.72%)
Apr 26, 2006 4.145 4.166 4.136 4.136 641,038 -0.03(-0.82%)
Apr 25, 2006 4.173 4.182 4.136 4.171 824,316 -0.00(-0.11%)
Apr 24, 2006 4.194 4.203 4.173 4.175 637,983 -0.03(-0.71%)
Apr 21, 2006 4.219 4.228 4.187 4.205 899,810 -0.03(-0.60%)
Apr 20, 2006 4.226 4.249 4.217 4.230 602,637 +0.01(+0.16%)
Apr 19, 2006 4.187 4.235 4.175 4.223 761,915 +0.01(+0.22%)
Apr 18, 2006 4.221 4.223 4.162 4.214 722,204 -0.00(-0.05%)
Apr 17, 2006 4.239 4.269 4.196 4.217 834,790 -0.04(-0.86%)
Apr 13, 2006 4.272 4.272 4.221 4.253 699,076 -0.02(-0.43%)
Apr 12, 2006 4.274 4.297 4.253 4.272 482,633 -0.02(-0.53%)
Apr 11, 2006 4.340 4.340 4.285 4.294 772,388 -0.02(-0.53%)
Apr 10, 2006 4.336 4.359 4.317 4.317 682,057 -0.03(-0.63%)
Apr 07, 2006 4.365 4.370 4.343 4.345 473,905 -0.01(-0.32%)
Apr 06, 2006 4.384 4.386 4.345 4.359 425,904 -0.01(-0.26%)
Apr 05, 2006 4.352 4.392 4.340 4.370 572,963 +0.03(+0.74%)
Apr 04, 2006 4.365 4.375 4.336 4.338 518,416 -0.02(-0.37%)
Apr 03, 2006 4.375 4.386 4.347 4.354 624,456 -0.01(-0.16%)
Mar 31, 2006 4.386 4.386 4.349 4.361 524,962 -0.03(-0.57%)
Mar 30, 2006 4.372 4.386 4.352 4.386 504,888 +0.02(+0.53%)
Mar 29, 2006 4.343 4.363 4.343 4.363 406,703 +0.02(+0.48%)
Mar 28, 2006 4.370 4.372 4.336 4.343 715,658 -0.02(-0.42%)
Mar 27, 2006 4.384 4.386 4.354 4.361 692,967 -0.02(-0.42%)
Mar 24, 2006 4.395 4.398 4.363 4.379 654,129 -0.01(-0.21%)
Mar 23, 2006 4.398 4.418 4.388 4.388 560,745 -0.01(-0.21%)
Mar 22, 2006 4.379 4.400 4.375 4.398 733,114 +0.02(+0.47%)
Mar 21, 2006 4.404 4.407 4.365 4.377 992,322 -0.02(-0.42%)
Mar 20, 2006 4.379 4.432 4.379 4.395 808,171 +0.02(+0.37%)
Mar 17, 2006 4.372 4.393 4.365 4.379 839,153 +0.01(+0.31%)
Mar 16, 2006 4.393 4.404 4.359 4.365 767,587 -0.03(-0.68%)
Mar 15, 2006 4.388 4.400 4.382 4.395 1,566,594 +0.02(+0.37%)
Mar 14, 2006 4.377 4.382 4.356 4.379 1,304,768 +0.02(+0.53%)
Mar 13, 2006 4.331 4.391 4.331 4.356 2,175,777 +0.05(+1.12%)
Mar 10, 2006 4.304 4.324 4.297 4.308 433,322 +0.00(+0.11%)
Mar 09, 2006 4.313 4.322 4.297 4.304 564,236 -0.02(-0.42%)
Mar 08, 2006 4.310 4.329 4.308 4.322 700,385 +0.00(+0.00%)
Mar 07, 2006 4.324 4.331 4.310 4.322 568,599 -0.00(-0.11%)
Mar 06, 2006 4.333 4.340 4.301 4.327 1,140,254 +0.02(+0.37%)
Mar 03, 2006 4.308 4.322 4.290 4.310 727,004 +0.02(+0.37%)
Mar 02, 2006 4.262 4.297 4.262 4.294 481,760 +0.04(+0.92%)
Mar 01, 2006 4.278 4.306 4.251 4.255 971,376 -0.01(-0.32%)
Feb 28, 2006 4.249 4.283 4.242 4.269 612,237 +0.02(+0.49%)
Feb 27, 2006 4.253 4.258 4.237 4.249 475,651 -0.00(-0.11%)
Feb 24, 2006 4.233 4.255 4.223 4.253 452,087 +0.03(+0.60%)
Feb 23, 2006 4.242 4.244 4.217 4.228 530,198 -0.01(-0.16%)
Feb 22, 2006 4.226 4.246 4.200 4.235 679,003 +0.00(+0.00%)
Feb 21, 2006 4.230 4.235 4.217 4.235 497,906 +0.03(+0.60%)
Feb 17, 2006 4.221 4.228 4.205 4.210 661,548 -0.03(-0.65%)
Feb 16, 2006 4.233 4.239 4.217 4.237 549,399 +0.00(+0.00%)
Feb 15, 2006 4.258 4.262 4.217 4.237 408,449 -0.02(-0.43%)
Feb 14, 2006 4.242 4.274 4.235 4.255 616,601 +0.01(+0.22%)
Feb 13, 2006 4.251 4.258 4.239 4.246 768,897 +0.01(+0.32%)
Feb 10, 2006 4.235 4.249 4.223 4.233 331,646 +0.00(+0.11%)
Feb 09, 2006 4.244 4.269 4.228 4.228 394,048 -0.05(-1.18%)
Feb 08, 2006 4.267 4.283 4.242 4.278 591,727 +0.01(+0.32%)
Feb 07, 2006 4.272 4.297 4.262 4.265 747,514 +0.00(+0.05%)
Feb 06, 2006 4.235 4.297 4.223 4.262 997,122 +0.02(+0.54%)
Feb 03, 2006 4.214 4.251 4.210 4.239 620,528 +0.03(+0.71%)
Feb 02, 2006 4.198 4.219 4.184 4.210 487,869 +0.01(+0.27%)
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.