Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 2.927 2.941 2.915 2.941 301,269 +0.02(+0.58%)
May 30, 2012 2.932 2.943 2.915 2.924 454,675 -0.02(-0.76%)
May 29, 2012 2.955 2.955 2.938 2.946 517,663 +0.00(+0.00%)
May 25, 2012 2.941 2.968 2.924 2.946 576,135 -0.01(-0.29%)
May 24, 2012 2.898 2.955 2.898 2.955 399,053 +0.04(+1.45%)
May 23, 2012 2.890 2.912 2.876 2.912 520,833 +0.03(+0.98%)
May 22, 2012 2.881 2.901 2.876 2.884 683,487 -0.00(-0.10%)
May 21, 2012 2.881 2.893 2.873 2.887 569,905 -0.01(-0.19%)
May 18, 2012 2.898 2.901 2.879 2.893 376,807 +0.00(+0.10%)
May 17, 2012 2.946 2.948 2.887 2.890 753,161 -0.06(-2.01%)
May 16, 2012 2.946 2.952 2.921 2.949 675,180 +0.01(+0.29%)
May 15, 2012 2.921 2.946 2.904 2.941 857,182 +0.01(+0.29%)
May 14, 2012 2.941 2.943 2.924 2.932 595,587 -0.00(-0.10%)
May 11, 2012 2.952 2.952 2.921 2.935 746,838 -0.02(-0.57%)
May 10, 2012 2.946 2.952 2.932 2.952 650,456 +0.01(+0.19%)
May 09, 2012 2.893 2.958 2.879 2.946 759,785 +0.04(+1.26%)
May 08, 2012 2.893 2.915 2.893 2.910 569,771 -0.01(-0.38%)
May 07, 2012 2.868 2.929 2.834 2.921 963,822 +0.03(+0.87%)
May 04, 2012 2.879 2.907 2.879 2.896 901,391 -0.01(-0.38%)
May 03, 2012 2.926 2.929 2.896 2.907 1,020,075 -0.01(-0.29%)
May 02, 2012 2.918 2.946 2.890 2.915 3,652,339 +0.11(+3.78%)
May 01, 2012 2.798 2.812 2.795 2.809 555,556 +0.00(+0.10%)
Apr 30, 2012 2.795 2.806 2.789 2.806 517,665 +0.01(+0.30%)
Apr 27, 2012 2.792 2.803 2.789 2.798 555,664 +0.00(+0.00%)
Apr 26, 2012 2.812 2.812 2.795 2.798 294,397 -0.01(-0.50%)
Apr 25, 2012 2.809 2.815 2.789 2.812 630,528 +0.02(+0.60%)
Apr 24, 2012 2.792 2.801 2.789 2.795 435,313 +0.00(+0.00%)
Apr 23, 2012 2.792 2.801 2.789 2.795 396,745 +0.00(+0.00%)
Apr 20, 2012 2.795 2.795 2.787 2.795 369,243 +0.00(+0.00%)
Apr 19, 2012 2.784 2.795 2.784 2.795 290,987 +0.01(+0.20%)
Apr 18, 2012 2.781 2.795 2.781 2.789 517,028 -0.00(-0.10%)
Apr 17, 2012 2.801 2.820 2.784 2.792 709,775 +0.00(+0.00%)
Apr 16, 2012 2.801 2.809 2.781 2.792 451,920 -0.01(-0.40%)
Apr 13, 2012 2.806 2.812 2.787 2.803 403,560 +0.01(+0.30%)
Apr 12, 2012 2.801 2.806 2.789 2.795 662,581 -0.02(-0.79%)
Apr 11, 2012 2.815 2.831 2.812 2.817 262,841 +0.01(+0.30%)
Apr 10, 2012 2.837 2.840 2.803 2.809 353,687 -0.03(-0.94%)
Apr 09, 2012 2.813 2.838 2.799 2.836 270,556 +0.01(+0.49%)
Apr 05, 2012 2.813 2.822 2.794 2.822 444,446 +0.02(+0.59%)
Apr 04, 2012 2.833 2.836 2.794 2.805 571,146 -0.02(-0.79%)
Apr 03, 2012 2.849 2.852 2.819 2.827 424,034 -0.01(-0.49%)
Apr 02, 2012 2.838 2.847 2.833 2.841 472,924 +0.02(+0.69%)
Mar 30, 2012 2.830 2.838 2.822 2.822 337,798 +0.01(+0.20%)
Mar 29, 2012 2.830 2.841 2.802 2.816 489,177 -0.02(-0.59%)
Mar 28, 2012 2.824 2.833 2.822 2.833 508,520 +0.01(+0.49%)
Mar 27, 2012 2.808 2.822 2.797 2.819 886,981 +0.01(+0.40%)
Mar 26, 2012 2.805 2.813 2.799 2.808 628,025 +0.01(+0.20%)
Mar 23, 2012 2.777 2.802 2.761 2.802 710,721 +0.02(+0.90%)
Mar 22, 2012 2.794 2.802 2.772 2.777 944,836 -0.01(-0.50%)
Mar 21, 2012 2.777 2.791 2.775 2.791 617,295 +0.02(+0.70%)
Mar 20, 2012 2.766 2.786 2.763 2.772 756,255 -0.01(-0.20%)
Mar 19, 2012 2.758 2.777 2.749 2.777 390,073 +0.03(+1.01%)
Mar 16, 2012 2.766 2.777 2.736 2.749 1,066,736 -0.03(-1.00%)
Mar 15, 2012 2.794 2.797 2.763 2.777 927,747 -0.01(-0.36%)
Mar 14, 2012 2.802 2.808 2.777 2.787 1,043,739 -0.02(-0.83%)
Mar 13, 2012 2.816 2.830 2.788 2.811 666,495 -0.01(-0.20%)
Mar 12, 2012 2.797 2.824 2.791 2.816 656,971 +0.00(+0.10%)
Mar 09, 2012 2.822 2.822 2.799 2.813 465,121 +0.00(+0.10%)
Mar 08, 2012 2.775 2.813 2.758 2.811 591,587 +0.04(+1.45%)
Mar 07, 2012 2.737 2.781 2.737 2.770 453,565 +0.05(+1.93%)
Mar 06, 2012 2.773 2.773 2.718 2.718 1,375,080 -0.06(-1.99%)
Mar 05, 2012 2.803 2.812 2.773 2.773 1,099,238 -0.03(-1.18%)
Mar 02, 2012 2.762 2.820 2.762 2.806 1,585,591 +0.04(+1.29%)
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.