Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.370
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
1.288
1.288
1.272
1.276
533,987
+0.00(+0.18%)
Apr 29, 2009
1.295
1.306
1.274
1.274
570,341
-0.01(-1.07%)
Apr 28, 2009
1.285
1.291
1.267
1.288
411,700
-0.00(-0.35%)
Apr 27, 2009
1.256
1.303
1.256
1.292
521,445
+0.01(+0.71%)
Apr 24, 2009
1.260
1.313
1.249
1.283
1,051,679
+0.02(+1.45%)
Apr 23, 2009
1.260
1.272
1.249
1.265
459,147
+0.02(+1.47%)
Apr 22, 2009
1.233
1.272
1.221
1.247
823,129
+0.01(+1.12%)
Apr 21, 2009
1.201
1.249
1.198
1.233
748,703
+0.01(+0.56%)
Apr 20, 2009
1.196
1.228
1.175
1.226
1,161,189
+0.01(+1.13%)
Apr 17, 2009
1.212
1.253
1.201
1.212
1,998,720
-0.00(-0.38%)
Apr 16, 2009
1.178
1.258
1.164
1.217
1,333,271
+0.06(+4.99%)
Apr 15, 2009
1.098
1.159
1.098
1.159
809,871
+0.05(+4.07%)
Apr 14, 2009
1.125
1.139
1.109
1.114
676,333
-0.02(-1.62%)
Apr 13, 2009
1.118
1.150
1.114
1.132
480,073
-0.01(-0.80%)
Apr 09, 2009
1.150
1.180
1.134
1.141
817,665
+0.01(+1.22%)
Apr 08, 2009
1.116
1.143
1.107
1.127
1,624,525
-0.00(-0.40%)
Apr 07, 2009
1.127
1.148
1.088
1.132
1,387,138
-0.00(-0.25%)
Apr 06, 2009
1.123
1.150
1.102
1.135
1,361,429
-0.01(-0.75%)
Apr 03, 2009
1.180
1.180
1.100
1.143
1,458,806
+0.01(+1.22%)
Apr 02, 2009
1.017
1.150
1.017
1.130
1,090,106
+0.01(+1.23%)
Apr 01, 2009
1.065
1.123
1.058
1.116
386,479
+0.05(+4.28%)
Mar 31, 2009
1.029
1.084
1.027
1.070
717,329
+0.06(+5.65%)
Mar 30, 2009
0.9853
1.043
0.9761
1.013
973,116
-0.11(-10.16%)
Mar 26, 2009
1.175
1.203
1.114
1.127
1,175,713
-0.05(-4.09%)
Mar 25, 2009
1.169
1.242
1.143
1.175
986,195
+0.02(+1.58%)
Mar 24, 2009
1.116
1.169
1.100
1.157
821,453
+0.04(+3.48%)
Mar 23, 2009
1.111
1.123
1.109
1.118
820,026
+0.06(+5.86%)
Mar 20, 2009
1.008
1.065
0.9761
1.056
755,468
+0.03(+3.36%)
Mar 19, 2009
1.043
1.065
1.008
1.022
635,166
-0.02(-2.01%)
Mar 18, 2009
0.9784
1.052
0.9624
1.043
598,825
+0.04(+4.16%)
Mar 17, 2009
0.9853
1.001
0.9647
1.001
773,129
+0.01(+0.92%)
Mar 16, 2009
0.9830
1.024
0.9830
0.9922
949,406
+0.03(+2.85%)
Mar 13, 2009
0.9647
0.9922
0.9241
0.9647
0
+0.00(+0.24%)
Mar 12, 2009
0.8845
0.9784
0.8845
0.9624
884,323
+0.10(+11.70%)
Mar 11, 2009
0.8387
0.8776
0.8341
0.8616
683,053
+0.03(+4.16%)
Mar 10, 2009
0.7676
0.8845
0.7676
0.8272
1,056,755
+0.06(+8.41%)
Mar 09, 2009
0.8157
0.8409
0.7562
0.7630
1,906,907
-0.11(-12.44%)
Mar 06, 2009
0.9211
0.9285
0.8593
0.8715
0
-0.07(-7.24%)
Mar 05, 2009
0.9372
0.9601
0.9008
0.9395
1,192,807
-0.02(-2.38%)
Mar 04, 2009
0.9624
1.006
0.9509
0.9624
998,576
-0.05(-4.55%)
Mar 02, 2009
1.084
1.084
0.9968
1.008
1,723,735
-0.11(-10.02%)
Feb 27, 2009
1.148
1.173
1.079
1.120
0
-0.07(-5.87%)
Feb 26, 2009
1.150
1.219
1.148
1.190
1,187,801
-0.04(-2.90%)
Feb 25, 2009
1.242
1.242
1.196
1.226
751,461
-0.04(-3.08%)
Feb 24, 2009
1.228
1.279
1.171
1.265
1,483,952
+0.00(+0.00%)
Feb 23, 2009
1.331
1.333
1.240
1.265
606,663
-0.06(-4.66%)
Feb 20, 2009
1.343
1.366
1.260
1.327
1,730,107
-0.04(-2.85%)
Feb 19, 2009
1.398
1.398
1.343
1.366
967,512
-0.02(-1.49%)
Feb 18, 2009
1.395
1.466
1.295
1.386
2,013,881
-0.01(-0.98%)
Feb 17, 2009
1.473
1.476
1.395
1.400
813,301
-0.10(-6.86%)
Feb 13, 2009
1.512
1.517
1.492
1.503
477,799
-0.02(-1.06%)
Feb 12, 2009
1.501
1.524
1.501
1.519
674,927
-0.01(-0.75%)
Feb 11, 2009
1.508
1.531
1.494
1.531
985,087
+0.02(+1.06%)
Feb 10, 2009
1.489
1.535
1.489
1.515
1,156,013
-0.01(-0.75%)
Feb 09, 2009
1.524
1.542
1.501
1.526
607,942
+0.00(+0.13%)
Feb 06, 2009
1.549
1.579
1.524
1.524
583,359
-0.00(-0.28%)
Feb 05, 2009
1.492
1.535
1.462
1.528
661,460
+0.03(+2.14%)
Feb 04, 2009
1.526
1.535
1.483
1.496
742,131
-0.03(-2.10%)
Feb 03, 2009
1.542
1.544
1.510
1.528
561,141
-0.00(-0.15%)
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
.