Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.570 USD -0.100 (-1.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.57 10.57 10.47 10.49 193,204 -0.03(-0.29%)
Oct 28, 2010 10.61 10.61 10.42 10.52 124,027 -0.03(-0.28%)
Oct 27, 2010 10.41 10.58 10.38 10.55 371,089 +0.12(+1.15%)
Oct 25, 2010 10.38 10.43 10.38 10.43 200,510 +0.06(+0.58%)
Oct 22, 2010 10.37 10.41 10.34 10.37 127,980 -0.03(-0.29%)
Oct 21, 2010 10.43 10.45 10.34 10.40 160,781 +0.03(+0.29%)
Oct 20, 2010 10.44 10.44 10.33 10.37 256,743 -0.02(-0.19%)
Oct 19, 2010 10.43 10.45 10.34 10.39 140,654 +0.01(+0.10%)
Oct 18, 2010 10.31 10.48 10.31 10.38 183,221 +0.03(+0.28%)
Oct 15, 2010 10.51 10.54 10.35 10.35 163,339 -0.19(-1.79%)
Oct 14, 2010 10.53 10.61 10.53 10.54 194,013 -0.04(-0.38%)
Oct 13, 2010 10.50 10.58 10.45 10.58 357,815 +0.14(+1.34%)
Oct 12, 2010 10.45 10.45 10.37 10.44 201,275 -0.01(-0.10%)
Oct 11, 2010 10.45 10.47 10.39 10.45 193,940 +0.06(+0.58%)
Oct 08, 2010 10.39 10.39 10.32 10.39 165,810 +0.08(+0.78%)
Oct 07, 2010 10.32 10.35 10.26 10.31 171,515 +0.05(+0.49%)
Oct 06, 2010 10.26 10.27 10.17 10.26 162,628 -0.03(-0.29%)
Oct 05, 2010 10.37 10.37 10.27 10.29 195,694 -0.01(-0.10%)
Oct 04, 2010 10.16 10.32 10.16 10.30 215,242 +0.12(+1.18%)
Oct 01, 2010 10.18 10.18 10.03 10.18 144,477 +0.10(+0.99%)
Sep 30, 2010 10.08 10.10 10.04 10.08 212,811 -0.01(-0.10%)
Sep 29, 2010 10.08 10.09 10.04 10.09 188,166 +0.02(+0.20%)
Sep 28, 2010 10.03 10.08 10.00 10.07 194,652 -0.02(-0.20%)
Sep 27, 2010 10.02 10.09 10.00 10.09 148,592 +0.07(+0.70%)
Sep 24, 2010 10.14 10.14 10.01 10.02 260,061 -0.09(-0.89%)
Sep 23, 2010 10.05 10.11 10.01 10.11 173,990 +0.03(+0.30%)
Sep 22, 2010 10.06 10.08 10.01 10.08 238,491 +0.02(+0.20%)
Sep 21, 2010 10.00 10.07 10.00 10.06 183,734 +0.01(+0.10%)
Sep 20, 2010 10.20 10.20 10.05 10.05 401,108 -0.11(-1.08%)
Sep 17, 2010 10.16 10.16 10.10 10.16 100,971 +0.10(+0.99%)
Sep 15, 2010 10.07 10.11 10.05 10.06 197,184 -0.01(-0.10%)
Sep 14, 2010 10.02 10.09 10.00 10.07 126,349 +0.02(+0.20%)
Sep 13, 2010 10.02 10.06 9.980 10.05 179,404 +0.05(+0.50%)
Sep 10, 2010 9.990 10.04 9.970 10.00 156,874 -0.05(-0.50%)
Sep 09, 2010 10.09 10.09 9.990 10.05 139,862 -0.03(-0.30%)
Sep 08, 2010 9.880 10.09 9.840 10.08 127,536 +0.04(+0.40%)
Sep 07, 2010 10.02 10.08 9.980 10.04 162,954 -0.02(-0.20%)
Sep 03, 2010 10.08 10.08 9.990 10.06 203,580 -0.02(-0.20%)
Sep 02, 2010 10.08 10.11 9.972 10.08 209,294 +0.00(+0.00%)
Sep 01, 2010 10.16 10.20 9.990 10.08 237,162 +0.00(+0.00%)
Aug 31, 2010 10.01 10.11 9.950 10.08 227,108 +0.08(+0.80%)
Aug 30, 2010 9.920 10.03 9.920 10.00 172,990 +0.08(+0.81%)
Aug 27, 2010 9.920 10.05 9.900 9.920 334,398 -0.02(-0.20%)
Aug 26, 2010 10.16 10.17 9.900 9.940 498,272 -0.23(-2.26%)
Aug 25, 2010 10.33 10.35 10.15 10.17 244,740 -0.12(-1.17%)
Aug 24, 2010 10.34 10.39 10.27 10.29 255,348 -0.17(-1.63%)
Aug 23, 2010 10.44 10.47 10.41 10.46 209,730 +0.08(+0.77%)
Aug 20, 2010 10.34 10.39 10.32 10.38 261,649 +0.01(+0.10%)
Aug 19, 2010 10.35 10.37 10.29 10.37 183,137 +0.01(+0.10%)
Aug 18, 2010 10.33 10.36 10.29 10.36 200,913 +0.09(+0.88%)
Aug 17, 2010 10.39 10.40 10.26 10.27 225,984 -0.08(-0.77%)
Aug 16, 2010 10.35 10.40 10.32 10.35 124,663 +0.01(+0.10%)
Aug 13, 2010 10.34 10.38 10.25 10.34 84,297 +0.01(+0.10%)
Aug 12, 2010 10.15 10.35 10.15 10.33 177,539 +0.12(+1.18%)
Aug 11, 2010 10.22 10.25 10.15 10.21 175,343 -0.06(-0.58%)
Aug 10, 2010 10.39 10.39 10.21 10.27 188,467 -0.19(-1.82%)
Aug 09, 2010 10.49 10.51 10.41 10.46 230,371 +0.05(+0.48%)
Aug 06, 2010 10.41 10.41 10.15 10.41 239,797 +0.08(+0.80%)
Aug 05, 2010 10.32 10.35 10.28 10.33 200,606 +0.05(+0.46%)
Aug 04, 2010 10.30 10.30 10.20 10.28 191,302 +0.05(+0.49%)
Aug 03, 2010 10.17 10.23 10.13 10.23 192,062 +0.08(+0.79%)
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.