Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.600 USD -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.70 17.76 17.66 17.72 109,000 -0.04(-0.23%)
Oct 28, 2005 17.70 17.83 17.70 17.76 55,300 +0.06(+0.34%)
Oct 27, 2005 17.67 17.84 17.67 17.70 108,900 +0.01(+0.06%)
Oct 26, 2005 17.77 17.88 17.66 17.69 120,700 -0.06(-0.34%)
Oct 25, 2005 17.70 17.93 17.69 17.75 149,200 +0.01(+0.06%)
Oct 24, 2005 17.70 17.78 17.60 17.74 150,600 +0.11(+0.62%)
Oct 21, 2005 17.50 17.68 17.46 17.63 81,100 +0.05(+0.28%)
Oct 20, 2005 17.76 17.76 17.53 17.58 202,200 -0.08(-0.45%)
Oct 19, 2005 17.71 17.83 17.63 17.66 134,900 -0.17(-0.95%)
Oct 18, 2005 17.86 17.90 17.80 17.83 117,400 +0.00(+0.00%)
Oct 17, 2005 18.00 18.00 17.82 17.83 126,200 -0.16(-0.89%)
Oct 14, 2005 17.90 18.01 17.83 17.99 99,700 +0.16(+0.90%)
Oct 13, 2005 17.89 17.90 17.81 17.83 203,500 -0.05(-0.28%)
Oct 12, 2005 17.97 18.04 17.81 17.88 134,600 -0.13(-0.72%)
Oct 11, 2005 18.04 18.14 17.97 18.01 155,800 -0.13(-0.72%)
Oct 10, 2005 18.11 18.33 18.01 18.14 229,600 +0.16(+0.89%)
Oct 07, 2005 18.00 18.09 17.92 17.98 116,300 +0.00(+0.00%)
Oct 06, 2005 17.99 18.05 17.95 17.98 112,200 -0.01(-0.06%)
Oct 05, 2005 17.98 17.99 17.86 17.99 100,700 +0.09(+0.50%)
Oct 04, 2005 17.90 17.99 17.80 17.90 193,200 +0.05(+0.28%)
Oct 03, 2005 17.93 17.99 17.83 17.85 295,300 +0.00(+0.00%)
Sep 30, 2005 17.80 17.95 17.78 17.85 175,600 +0.02(+0.11%)
Sep 29, 2005 17.89 17.97 17.80 17.83 154,800 -0.01(-0.06%)
Sep 28, 2005 17.82 17.89 17.82 17.84 200,800 -0.05(-0.28%)
Sep 27, 2005 17.84 17.97 17.81 17.89 187,800 -0.03(-0.17%)
Sep 26, 2005 17.78 18.00 17.71 17.92 199,600 +0.09(+0.50%)
Sep 23, 2005 17.83 17.85 17.68 17.83 183,700 +0.02(+0.11%)
Sep 22, 2005 17.85 17.87 17.70 17.81 200,000 +0.02(+0.11%)
Sep 21, 2005 18.01 18.16 17.76 17.79 212,300 -0.29(-1.59%)
Sep 20, 2005 18.07 18.17 18.06 18.08 97,600 +0.02(+0.10%)
Sep 19, 2005 18.32 18.33 18.01 18.06 146,600 -0.85(-4.49%)
Sep 16, 2005 18.25 18.91 18.91 18.91 189,200 +0.57(+3.11%)
Sep 15, 2005 18.55 18.57 18.31 18.34 120,400 -0.17(-0.92%)
Sep 14, 2005 18.62 18.62 18.40 18.51 136,400 -0.11(-0.59%)
Sep 13, 2005 18.62 18.65 18.43 18.62 130,800 +0.01(+0.05%)
Sep 12, 2005 18.70 18.75 18.55 18.61 85,800 -0.06(-0.32%)
Sep 09, 2005 18.65 18.71 18.54 18.67 113,600 +0.07(+0.38%)
Sep 08, 2005 18.63 18.70 18.50 18.60 194,500 +0.10(+0.54%)
Sep 07, 2005 18.41 18.55 18.41 18.50 188,900 +0.06(+0.33%)
Sep 06, 2005 18.59 18.70 18.41 18.44 279,700 +0.20(+1.10%)
Sep 02, 2005 18.20 18.35 18.12 18.24 133,400 +0.13(+0.70%)
Sep 01, 2005 17.98 18.23 17.98 18.11 147,200 -0.10(-0.53%)
Aug 31, 2005 18.11 18.21 18.01 18.21 155,400 +0.14(+0.77%)
Aug 30, 2005 17.92 18.12 17.92 18.07 211,700 +0.11(+0.61%)
Aug 29, 2005 17.85 18.06 17.84 17.96 144,900 +0.16(+0.90%)
Aug 26, 2005 17.83 17.89 17.77 17.80 87,500 +0.00(+0.00%)
Aug 25, 2005 17.85 17.92 17.71 17.80 207,600 -0.09(-0.50%)
Aug 24, 2005 17.90 17.99 17.88 17.89 119,000 -0.09(-0.50%)
Aug 23, 2005 17.96 18.08 17.96 17.98 89,600 +0.02(+0.11%)
Aug 22, 2005 18.13 18.15 17.94 17.96 100,900 -0.15(-0.83%)
Aug 19, 2005 18.05 18.11 17.95 18.11 90,100 +0.10(+0.56%)
Aug 18, 2005 18.02 18.10 17.98 18.01 111,600 -0.03(-0.17%)
Aug 17, 2005 18.07 18.09 17.94 18.04 132,400 -0.03(-0.17%)
Aug 16, 2005 18.03 18.15 18.01 18.07 138,800 -0.01(-0.06%)
Aug 15, 2005 18.22 18.25 18.00 18.08 180,900 -0.14(-0.77%)
Aug 12, 2005 18.12 18.24 18.12 18.22 88,500 +0.04(+0.22%)
Aug 11, 2005 18.28 18.28 18.02 18.18 141,000 -0.04(-0.22%)
Aug 10, 2005 18.28 18.29 18.17 18.22 87,300 +0.03(+0.16%)
Aug 09, 2005 18.15 18.28 18.05 18.19 117,200 -0.02(-0.11%)
Aug 08, 2005 18.04 18.30 18.04 18.21 177,700 +0.17(+0.94%)
Aug 05, 2005 18.25 18.25 17.99 18.04 118,000 -0.16(-0.88%)
Aug 04, 2005 18.00 18.21 18.00 18.20 81,300 +0.16(+0.89%)
Aug 03, 2005 18.06 18.08 18.00 18.04 98,800 -0.04(-0.22%)
Aug 02, 2005 17.96 18.10 17.92 18.08 131,100 +0.12(+0.67%)
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.