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 31, 2014 10.63 10.63 10.55 10.62 106,697 +0.07(+0.66%)
Oct 30, 2014 10.61 10.62 10.50 10.55 141,165 -0.02(-0.19%)
Oct 29, 2014 10.68 10.68 10.51 10.57 138,345 -0.11(-1.03%)
Oct 28, 2014 10.62 10.68 10.59 10.68 156,641 +0.08(+0.75%)
Oct 27, 2014 10.54 10.60 10.55 10.60 156,125 +0.05(+0.47%)
Oct 24, 2014 10.51 10.55 10.49 10.55 90,312 +0.06(+0.57%)
Oct 23, 2014 10.42 10.53 10.42 10.49 210,168 +0.07(+0.67%)
Oct 22, 2014 10.50 10.50 10.37 10.42 128,028 -0.05(-0.48%)
Oct 21, 2014 10.45 10.49 10.40 10.47 182,942 +0.10(+0.96%)
Oct 20, 2014 10.41 10.42 10.30 10.37 172,127 -0.03(-0.29%)
Oct 17, 2014 10.34 10.45 10.30 10.40 142,985 +0.16(+1.56%)
Oct 16, 2014 10.17 10.27 10.14 10.24 169,609 +0.06(+0.59%)
Oct 15, 2014 10.27 10.29 10.07 10.18 311,619 -0.11(-1.07%)
Oct 14, 2014 10.43 10.44 10.23 10.29 222,030 -0.10(-0.96%)
Oct 13, 2014 10.36 10.48 10.36 10.39 121,781 +0.00(+0.00%)
Oct 10, 2014 10.56 10.58 10.35 10.39 152,675 -0.14(-1.33%)
Oct 09, 2014 10.65 10.67 10.50 10.53 133,746 -0.19(-1.77%)
Oct 08, 2014 10.64 10.73 10.56 10.72 240,300 +0.11(+1.04%)
Oct 07, 2014 10.69 10.69 10.59 10.61 171,275 -0.04(-0.38%)
Oct 06, 2014 10.63 10.67 10.59 10.65 188,369 +0.08(+0.76%)
Oct 03, 2014 10.60 10.61 10.51 10.57 188,286 +0.02(+0.19%)
Oct 02, 2014 10.55 10.60 10.38 10.55 326,589 +0.00(+0.00%)
Oct 01, 2014 10.64 10.64 10.47 10.55 368,864 +0.02(+0.19%)
Sep 30, 2014 10.12 10.59 10.10 10.53 1,008,331 +0.33(+3.24%)
Sep 29, 2014 10.22 10.25 10.13 10.20 1,532,536 -0.11(-1.07%)
Sep 26, 2014 10.44 10.48 10.05 10.31 1,360,645 -0.36(-3.37%)
Sep 25, 2014 10.70 10.71 10.62 10.67 143,274 -0.01(-0.09%)
Sep 24, 2014 10.67 10.73 10.67 10.68 190,242 -0.04(-0.37%)
Sep 23, 2014 10.78 10.83 10.64 10.72 270,546 -0.08(-0.74%)
Sep 22, 2014 10.81 10.82 10.77 10.80 130,828 +0.01(+0.09%)
Sep 19, 2014 10.78 10.80 10.74 10.79 117,761 +0.03(+0.28%)
Sep 18, 2014 10.80 10.80 10.73 10.76 118,494 -0.01(-0.09%)
Sep 17, 2014 10.70 10.79 10.70 10.77 130,425 +0.12(+1.13%)
Sep 16, 2014 10.66 10.67 10.62 10.65 104,504 +0.03(+0.28%)
Sep 15, 2014 10.72 10.75 10.62 10.62 178,544 -0.08(-0.75%)
Sep 12, 2014 10.81 10.83 10.67 10.70 183,030 -0.11(-1.02%)
Sep 11, 2014 10.83 10.83 10.78 10.81 84,495 -0.02(-0.18%)
Sep 10, 2014 10.82 10.87 10.80 10.83 248,535 -0.04(-0.37%)
Sep 09, 2014 10.93 10.94 10.87 10.87 167,338 -0.06(-0.55%)
Sep 08, 2014 10.87 10.95 10.87 10.93 89,339 +0.04(+0.37%)
Sep 05, 2014 10.89 10.91 10.86 10.89 100,410 +0.02(+0.18%)
Sep 04, 2014 10.93 10.95 10.85 10.87 171,623 -0.04(-0.37%)
Sep 03, 2014 10.89 10.95 10.84 10.91 365,711 +0.03(+0.28%)
Sep 02, 2014 10.92 10.92 10.87 10.88 211,008 -0.01(-0.09%)
Aug 29, 2014 10.78 10.89 10.89 10.89 171,800 +0.09(+0.83%)
Aug 28, 2014 10.83 10.84 10.72 10.80 229,828 +0.00(+0.00%)
Aug 27, 2014 10.86 10.88 10.83 10.80 424,595 -0.10(-0.92%)
Aug 26, 2014 10.85 10.91 10.82 10.90 140,957 +0.07(+0.65%)
Aug 25, 2014 10.88 10.89 10.80 10.83 150,541 -0.02(-0.18%)
Aug 22, 2014 10.90 10.90 10.81 10.85 139,736 -0.03(-0.28%)
Aug 21, 2014 10.90 10.91 10.86 10.88 121,408 +0.00(+0.00%)
Aug 20, 2014 10.90 10.92 10.88 10.88 104,590 -0.01(-0.09%)
Aug 19, 2014 10.86 10.89 10.82 10.89 152,724 +0.09(+0.83%)
Aug 18, 2014 10.92 10.92 10.77 10.80 188,987 -0.11(-1.01%)
Aug 15, 2014 10.87 10.90 10.85 10.91 173,969 +0.08(+0.74%)
Aug 14, 2014 10.83 10.84 10.80 10.83 182,458 +0.06(+0.56%)
Aug 13, 2014 10.74 10.79 10.72 10.77 136,121 +0.03(+0.28%)
Aug 12, 2014 10.69 10.74 10.67 10.74 149,131 +0.05(+0.47%)
Aug 11, 2014 10.67 10.73 10.66 10.69 175,312 +0.07(+0.66%)
Aug 08, 2014 10.65 10.68 10.59 10.62 127,668 -0.04(-0.38%)
Aug 07, 2014 10.63 10.71 10.63 10.66 132,929 -0.02(-0.19%)
Aug 06, 2014 10.63 10.74 10.60 10.68 154,035 +0.01(+0.09%)
Aug 05, 2014 10.70 10.70 10.58 10.67 191,625 -0.07(-0.65%)
Aug 04, 2014 10.55 10.78 10.54 10.74 359,275 +0.17(+1.61%)
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.