Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.190 USD -0.090 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.630 7.930 7.550 7.830 265,917 +0.28(+3.71%)
Oct 30, 2008 7.250 7.660 7.250 7.550 230,604 +0.38(+5.30%)
Oct 29, 2008 6.470 7.240 6.470 7.170 274,210 +0.44(+6.54%)
Oct 28, 2008 7.060 7.209 6.610 6.730 343,587 -0.27(-3.86%)
Oct 27, 2008 7.150 7.340 7.000 7.000 200,449 -0.48(-6.42%)
Oct 24, 2008 7.250 7.550 7.250 7.480 169,976 -0.19(-2.48%)
Oct 23, 2008 8.000 8.000 7.470 7.670 270,686 -0.26(-3.28%)
Oct 22, 2008 8.070 8.100 7.880 7.930 186,091 -0.33(-3.97%)
Oct 21, 2008 8.300 8.350 8.160 8.258 153,735 -0.10(-1.22%)
Oct 20, 2008 8.040 8.430 7.990 8.360 283,767 +0.41(+5.16%)
Oct 17, 2008 7.400 7.990 7.370 7.950 301,567 +0.07(+0.89%)
Oct 16, 2008 7.900 8.110 7.600 7.880 153,705 +0.03(+0.38%)
Oct 15, 2008 8.130 8.130 7.680 7.850 196,572 -0.34(-4.15%)
Oct 14, 2008 8.440 8.650 8.160 8.190 291,131 +0.34(+4.33%)
Oct 13, 2008 7.160 7.920 7.150 7.850 273,248 +0.70(+9.79%)
Oct 10, 2008 6.400 7.264 6.130 7.150 475,433 -0.35(-4.67%)
Oct 09, 2008 7.880 7.980 7.480 7.500 256,525 -0.38(-4.82%)
Oct 08, 2008 8.400 8.400 7.600 7.880 344,652 -0.87(-9.94%)
Oct 07, 2008 8.810 8.900 8.490 8.750 235,324 -0.06(-0.66%)
Oct 06, 2008 9.560 9.560 8.440 8.808 367,405 -0.83(-8.63%)
Oct 03, 2008 10.40 10.40 9.512 9.640 120,671 +0.02(+0.21%)
Oct 02, 2008 9.650 9.750 9.520 9.620 159,174 -0.08(-0.82%)
Oct 01, 2008 9.280 9.800 9.280 9.700 176,597 +0.20(+2.11%)
Sep 30, 2008 9.320 9.510 9.190 9.500 444,088 +0.45(+4.97%)
Sep 29, 2008 10.50 10.50 8.500 9.050 388,250 -1.51(-14.30%)
Sep 26, 2008 10.71 10.71 10.47 10.56 0 -0.26(-2.40%)
Sep 25, 2008 10.61 10.88 10.59 10.82 170,409 +0.09(+0.84%)
Sep 24, 2008 10.70 10.83 10.53 10.73 137,942 -0.06(-0.56%)
Sep 23, 2008 10.65 10.84 10.63 10.79 152,190 -0.06(-0.55%)
Sep 22, 2008 11.42 11.44 10.73 10.85 209,379 -0.61(-5.32%)
Sep 19, 2008 10.22 11.48 10.22 11.46 0 +1.42(+14.14%)
Sep 18, 2008 9.600 10.17 9.500 10.04 449,058 -0.04(-0.40%)
Sep 17, 2008 10.92 10.92 9.820 10.08 740,138 -1.23(-10.88%)
Sep 16, 2008 11.33 11.44 11.16 11.31 406,053 -0.51(-4.31%)
Sep 15, 2008 11.85 12.04 11.71 11.82 161,521 -0.48(-3.90%)
Sep 12, 2008 12.22 12.30 12.20 12.30 113,857 +0.01(+0.08%)
Sep 11, 2008 12.46 12.48 12.16 12.29 124,392 -0.25(-1.99%)
Sep 10, 2008 12.64 12.65 12.47 12.54 105,662 +0.02(+0.16%)
Sep 09, 2008 12.60 12.67 12.49 12.52 82,299 -0.13(-1.03%)
Sep 08, 2008 12.62 12.67 12.57 12.65 98,975 +0.14(+1.12%)
Sep 05, 2008 12.58 12.60 12.34 12.51 0 +0.03(+0.24%)
Sep 04, 2008 12.61 12.63 12.46 12.48 99,102 -0.14(-1.11%)
Sep 03, 2008 12.78 12.79 12.62 12.62 98,224 -0.14(-1.10%)
Sep 02, 2008 12.68 12.84 12.66 12.76 83,676 +0.07(+0.55%)
Aug 29, 2008 12.71 12.74 12.68 12.69 91,197 -0.01(-0.08%)
Aug 28, 2008 12.80 12.84 12.69 12.70 96,088 -0.02(-0.16%)
Aug 27, 2008 12.99 12.99 12.70 12.72 79,526 -0.06(-0.47%)
Aug 26, 2008 12.77 12.80 12.68 12.78 74,773 +0.10(+0.79%)
Aug 25, 2008 12.67 12.70 12.60 12.68 84,063 -0.05(-0.39%)
Aug 22, 2008 12.75 12.76 12.66 12.73 70,701 +0.06(+0.47%)
Aug 21, 2008 12.56 12.71 12.50 12.67 205,691 +0.03(+0.24%)
Aug 20, 2008 12.73 12.75 12.56 12.64 105,874 -0.05(-0.39%)
Aug 19, 2008 12.73 12.75 12.64 12.69 76,956 -0.05(-0.39%)
Aug 18, 2008 12.80 12.87 12.70 12.74 91,119 -0.02(-0.16%)
Aug 15, 2008 12.70 12.79 12.69 12.76 0 +0.06(+0.47%)
Aug 14, 2008 12.55 12.70 12.55 12.70 62,112 +0.12(+0.95%)
Aug 13, 2008 12.58 12.61 12.50 12.58 58,317 +0.00(+0.00%)
Aug 12, 2008 12.58 12.60 12.51 12.58 104,619 +0.00(+0.00%)
Aug 11, 2008 12.69 12.70 12.55 12.58 90,996 +0.03(+0.24%)
Aug 08, 2008 12.66 12.66 12.53 12.55 111,039 -0.02(-0.16%)
Aug 07, 2008 12.80 12.80 12.54 12.57 97,910 -0.35(-2.71%)
Aug 06, 2008 13.04 13.06 12.91 12.92 68,785 -0.07(-0.54%)
Aug 05, 2008 13.00 13.00 12.91 12.99 52,471 +0.06(+0.46%)
Aug 04, 2008 12.89 12.96 12.75 12.93 86,835 +0.04(+0.31%)
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.