Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.490 USD -0.050 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.45 10.50 10.42 10.49 122,193 +0.05(+0.48%)
Oct 30, 2013 10.43 10.46 10.39 10.44 124,486 +0.05(+0.48%)
Oct 29, 2013 10.44 10.45 10.37 10.39 156,256 -0.03(-0.29%)
Oct 28, 2013 10.38 10.44 10.38 10.42 171,594 +0.02(+0.19%)
Oct 25, 2013 10.50 10.50 10.37 10.40 215,027 -0.07(-0.67%)
Oct 24, 2013 10.42 10.48 10.37 10.47 122,374 +0.11(+1.06%)
Oct 23, 2013 10.41 10.50 10.34 10.36 172,456 -0.11(-1.05%)
Oct 22, 2013 10.41 10.49 10.36 10.47 163,584 +0.11(+1.06%)
Oct 21, 2013 10.38 10.41 10.35 10.36 96,129 +0.01(+0.10%)
Oct 18, 2013 10.49 10.49 10.28 10.35 204,718 -0.05(-0.48%)
Oct 17, 2013 10.18 10.40 10.18 10.40 253,284 +0.24(+2.36%)
Oct 16, 2013 10.11 10.20 10.07 10.16 152,561 +0.05(+0.49%)
Oct 15, 2013 10.16 10.18 10.07 10.11 114,069 -0.04(-0.39%)
Oct 14, 2013 10.15 10.20 10.13 10.15 102,229 -0.02(-0.20%)
Oct 11, 2013 10.15 10.20 10.14 10.17 137,897 +0.06(+0.59%)
Oct 10, 2013 10.16 10.20 10.09 10.11 151,073 +0.02(+0.20%)
Oct 09, 2013 10.07 10.12 10.02 10.09 134,583 -0.06(-0.59%)
Oct 08, 2013 10.18 10.19 10.11 10.15 159,981 -0.04(-0.38%)
Oct 07, 2013 10.16 10.26 10.16 10.19 155,360 -0.08(-0.79%)
Oct 04, 2013 10.21 10.29 10.18 10.27 121,645 +0.07(+0.69%)
Oct 03, 2013 10.15 10.24 10.11 10.20 107,137 +0.06(+0.59%)
Oct 02, 2013 10.03 10.17 10.00 10.14 332,980 -0.06(-0.59%)
Oct 01, 2013 10.26 10.28 10.14 10.20 236,272 -0.06(-0.58%)
Sep 27, 2013 10.26 10.30 10.23 10.26 96,842 -0.02(-0.19%)
Sep 26, 2013 10.36 10.36 10.27 10.28 146,110 -0.07(-0.68%)
Sep 25, 2013 10.28 10.36 10.28 10.35 136,090 +0.04(+0.39%)
Sep 24, 2013 10.17 10.35 10.17 10.31 158,712 +0.08(+0.78%)
Sep 23, 2013 10.18 10.26 10.15 10.23 212,630 +0.06(+0.59%)
Sep 20, 2013 10.15 10.19 10.11 10.17 136,890 +0.05(+0.49%)
Sep 19, 2013 10.21 10.24 10.10 10.12 183,341 -0.11(-1.08%)
Sep 18, 2013 10.05 10.25 10.00 10.23 317,373 +0.16(+1.59%)
Sep 17, 2013 9.990 10.08 9.990 10.07 136,090 +0.06(+0.60%)
Sep 16, 2013 10.09 10.13 9.990 10.01 216,739 -0.03(-0.25%)
Sep 13, 2013 10.03 10.05 10.00 10.04 119,895 +0.02(+0.15%)
Sep 12, 2013 10.02 10.07 10.01 10.02 148,616 -0.03(-0.30%)
Sep 11, 2013 10.02 10.06 9.980 10.05 190,849 -0.01(-0.10%)
Sep 10, 2013 10.05 10.11 10.02 10.06 212,718 +0.00(+0.00%)
Sep 09, 2013 10.08 10.11 10.04 10.06 156,648 -0.01(-0.10%)
Sep 06, 2013 9.980 10.15 9.980 10.07 389,778 +0.07(+0.70%)
Sep 05, 2013 10.14 10.15 10.00 10.00 531,377 -0.12(-1.19%)
Sep 04, 2013 9.930 10.21 9.920 10.12 622,841 +0.15(+1.50%)
Sep 03, 2013 10.04 10.16 9.950 9.970 394,996 -0.05(-0.50%)
Aug 30, 2013 10.04 10.10 10.02 10.02 171,804 -0.07(-0.69%)
Aug 29, 2013 9.990 10.10 9.970 10.09 367,498 +0.08(+0.80%)
Aug 28, 2013 9.950 10.05 9.870 10.01 273,959 +0.09(+0.91%)
Aug 27, 2013 9.800 9.930 9.790 9.920 172,797 +0.03(+0.30%)
Aug 26, 2013 9.840 9.940 9.830 9.890 202,713 +0.06(+0.61%)
Aug 23, 2013 9.750 9.840 9.730 9.830 198,724 +0.08(+0.82%)
Aug 22, 2013 9.720 9.790 9.700 9.750 186,667 +0.09(+0.93%)
Aug 21, 2013 9.800 9.800 9.620 9.660 277,968 -0.13(-1.33%)
Aug 20, 2013 9.630 9.830 9.610 9.790 318,995 +0.16(+1.66%)
Aug 19, 2013 9.710 9.736 9.620 9.630 320,902 -0.07(-0.72%)
Aug 16, 2013 9.760 9.840 9.640 9.700 370,497 -0.10(-1.02%)
Aug 15, 2013 9.940 9.940 9.710 9.800 482,488 -0.19(-1.90%)
Aug 14, 2013 10.02 10.07 9.970 9.990 306,785 -0.08(-0.79%)
Aug 13, 2013 10.12 10.14 10.05 10.07 207,296 -0.08(-0.79%)
Aug 12, 2013 10.11 10.20 10.11 10.15 170,827 +0.00(+0.00%)
Aug 09, 2013 10.22 10.22 10.12 10.15 109,509 -0.08(-0.78%)
Aug 08, 2013 10.19 10.25 10.18 10.23 146,413 -0.04(-0.39%)
Aug 07, 2013 10.12 10.30 10.12 10.27 196,135 +0.15(+1.48%)
Aug 06, 2013 10.19 10.20 10.06 10.12 192,038 -0.07(-0.69%)
Aug 05, 2013 10.24 10.26 10.16 10.19 188,549 -0.05(-0.49%)
Aug 02, 2013 10.06 10.25 10.06 10.24 241,235 +0.18(+1.79%)
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.