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 )

7.350 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 30, 2008 3.348 3.348 3.293 3.293 479,767 -0.03(-0.96%)
May 29, 2008 3.368 3.373 3.325 3.325 761,817 -0.04(-1.16%)
May 28, 2008 3.355 3.368 3.332 3.364 716,971 +0.03(+1.03%)
May 27, 2008 3.320 3.343 3.316 3.329 778,803 +0.02(+0.55%)
May 26, 2008 3.272 3.311 3.258 3.311 0 +0.00(+0.00%)
May 23, 2008 3.272 3.311 3.258 3.311 794,068 +0.03(+1.05%)
May 22, 2008 3.238 3.281 3.238 3.277 627,293 +0.03(+0.99%)
May 21, 2008 3.256 3.274 3.235 3.245 476,900 -0.02(-0.70%)
May 20, 2008 3.265 3.268 3.249 3.268 393,684 +0.00(+0.07%)
May 19, 2008 3.240 3.265 3.235 3.265 480,212 +0.03(+0.99%)
May 16, 2008 3.265 3.268 3.231 3.233 688,797 -0.03(-0.91%)
May 15, 2008 3.270 3.270 3.254 3.263 378,161 -0.00(-0.07%)
May 14, 2008 3.265 3.274 3.263 3.265 355,184 +0.00(+0.14%)
May 13, 2008 3.254 3.265 3.245 3.261 634,869 +0.00(+0.00%)
May 12, 2008 3.277 3.279 3.261 3.261 539,652 -0.02(-0.70%)
May 09, 2008 3.281 3.288 3.272 3.284 214,711 +0.01(+0.21%)
May 08, 2008 3.284 3.300 3.256 3.277 652,613 -0.01(-0.35%)
May 07, 2008 3.272 3.300 3.272 3.288 828,955 +0.02(+0.63%)
May 06, 2008 3.288 3.297 3.258 3.268 540,529 -0.03(-0.77%)
May 05, 2008 3.254 3.334 3.252 3.293 1,492,283 +0.04(+1.29%)
May 02, 2008 3.245 3.267 3.242 3.251 924,421 +0.01(+0.41%)
May 01, 2008 3.215 3.238 3.210 3.238 586,889 +0.03(+1.00%)
Apr 30, 2008 3.222 3.240 3.206 3.206 613,541 -0.02(-0.50%)
Apr 29, 2008 3.245 3.248 3.208 3.222 617,299 +0.01(+0.21%)
Apr 28, 2008 3.187 3.258 3.187 3.215 761,804 +0.03(+0.94%)
Apr 25, 2008 3.215 3.215 3.178 3.185 569,389 -0.01(-0.22%)
Apr 24, 2008 3.160 3.194 3.151 3.192 487,330 +0.03(+0.94%)
Apr 23, 2008 3.148 3.169 3.146 3.162 569,079 +0.00(+0.15%)
Apr 22, 2008 3.176 3.176 3.142 3.158 823,950 -0.00(-0.07%)
Apr 21, 2008 3.100 3.164 3.093 3.160 663,240 +0.08(+2.53%)
Apr 18, 2008 3.059 3.089 3.057 3.082 685,327 +0.03(+0.98%)
Apr 17, 2008 3.070 3.070 3.045 3.052 519,730 -0.00(-0.15%)
Apr 16, 2008 3.045 3.073 3.041 3.057 786,130 +0.01(+0.30%)
Apr 15, 2008 3.064 3.077 3.038 3.048 997,311 -0.03(-0.89%)
Apr 14, 2008 3.020 3.080 3.018 3.075 1,229,335 +0.07(+2.44%)
Apr 11, 2008 2.981 3.009 2.981 3.002 580,430 -0.00(-0.08%)
Apr 10, 2008 3.013 3.038 3.004 3.004 731,430 -0.04(-1.43%)
Apr 09, 2008 2.986 3.057 2.986 3.048 927,380 -0.01(-0.30%)
Apr 08, 2008 3.045 3.059 3.025 3.057 652,640 +0.02(+0.60%)
Apr 07, 2008 2.993 3.043 2.993 3.038 1,054,595 +0.06(+1.84%)
Apr 04, 2008 2.990 2.993 2.972 2.983 505,101 +0.01(+0.23%)
Apr 03, 2008 2.986 2.993 2.965 2.977 751,941 -0.01(-0.46%)
Apr 02, 2008 2.935 2.990 2.935 2.990 719,428 +0.04(+1.32%)
Apr 01, 2008 2.901 2.951 2.901 2.951 847,516 +0.07(+2.55%)
Mar 31, 2008 2.869 2.887 2.860 2.878 1,004,455 +0.02(+0.56%)
Mar 28, 2008 2.942 2.949 2.857 2.862 894,531 -0.08(-2.80%)
Mar 27, 2008 2.960 2.960 2.915 2.944 529,427 -0.01(-0.31%)
Mar 26, 2008 2.889 2.954 2.889 2.954 378,371 +0.04(+1.50%)
Mar 25, 2008 2.926 2.942 2.892 2.910 812,166 -0.01(-0.39%)
Mar 24, 2008 2.979 2.979 2.917 2.922 679,933 -0.00(-0.12%)
Mar 21, 2008 2.848 2.926 2.807 2.925 553,373 +0.00(+0.00%)
Mar 20, 2008 2.848 2.926 2.807 2.925 553,373 +0.10(+3.62%)
Mar 19, 2008 2.800 2.848 2.784 2.823 867,155 +0.02(+0.82%)
Mar 18, 2008 2.798 2.846 2.786 2.800 912,585 +0.01(+0.33%)
Mar 17, 2008 2.809 2.830 2.736 2.791 1,752,500 -0.15(-4.99%)
Mar 14, 2008 2.947 2.954 2.885 2.938 813,402 -0.01(-0.47%)
Mar 13, 2008 2.983 2.993 2.910 2.951 1,002,788 -0.06(-1.98%)
Mar 12, 2008 3.061 3.064 3.004 3.011 918,276 -0.06(-2.09%)
Mar 11, 2008 2.979 3.098 2.979 3.075 2,006,632 +0.06(+1.98%)
Mar 10, 2008 3.208 3.208 3.011 3.015 2,058,016 -0.25(-7.65%)
Mar 07, 2008 3.272 3.272 3.231 3.265 784,432 +0.02(+0.64%)
Mar 06, 2008 3.272 3.272 3.224 3.245 558,610 -0.02(-0.63%)
Mar 05, 2008 3.254 3.295 3.247 3.265 424,194 -0.03(-1.04%)
Mar 04, 2008 3.091 3.300 3.091 3.300 517,674 +0.05(+1.41%)
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.