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
)
7.350
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2008
3.348
3.348
3.293
3.293
479,727
-0.03(-0.96%)
May 29, 2008
3.369
3.373
3.325
3.325
761,753
-0.04(-1.16%)
May 28, 2008
3.355
3.369
3.332
3.364
716,911
+0.03(+1.03%)
May 27, 2008
3.321
3.343
3.316
3.330
778,737
+0.02(+0.55%)
May 26, 2008
3.272
3.311
3.259
3.311
0
+0.00(+0.00%)
May 23, 2008
3.272
3.311
3.259
3.311
794,001
+0.03(+1.05%)
May 22, 2008
3.238
3.282
3.238
3.277
627,240
+0.03(+0.99%)
May 21, 2008
3.256
3.275
3.236
3.245
476,860
-0.02(-0.70%)
May 20, 2008
3.266
3.268
3.249
3.268
393,651
+0.00(+0.07%)
May 19, 2008
3.240
3.266
3.236
3.266
480,172
+0.03(+0.99%)
May 16, 2008
3.266
3.268
3.231
3.233
688,738
-0.03(-0.91%)
May 15, 2008
3.270
3.270
3.254
3.263
378,129
-0.00(-0.07%)
May 14, 2008
3.266
3.275
3.263
3.266
355,154
+0.00(+0.14%)
May 13, 2008
3.254
3.266
3.245
3.261
634,815
+0.00(+0.00%)
May 12, 2008
3.277
3.279
3.261
3.261
539,606
-0.02(-0.70%)
May 09, 2008
3.282
3.288
3.272
3.284
214,693
+0.01(+0.21%)
May 08, 2008
3.284
3.300
3.256
3.277
652,558
-0.01(-0.35%)
May 07, 2008
3.272
3.300
3.272
3.288
828,885
+0.02(+0.63%)
May 06, 2008
3.288
3.298
3.259
3.268
540,484
-0.03(-0.77%)
May 05, 2008
3.254
3.334
3.252
3.293
1,492,157
+0.04(+1.29%)
May 02, 2008
3.245
3.267
3.243
3.251
924,343
+0.01(+0.41%)
May 01, 2008
3.215
3.238
3.211
3.238
586,840
+0.03(+1.00%)
Apr 30, 2008
3.222
3.240
3.206
3.206
613,489
-0.02(-0.50%)
Apr 29, 2008
3.245
3.248
3.208
3.222
617,247
+0.01(+0.21%)
Apr 28, 2008
3.188
3.259
3.188
3.215
761,740
+0.03(+0.94%)
Apr 25, 2008
3.215
3.215
3.178
3.185
569,341
-0.01(-0.22%)
Apr 24, 2008
3.160
3.194
3.151
3.192
487,289
+0.03(+0.94%)
Apr 23, 2008
3.149
3.169
3.146
3.162
569,031
+0.00(+0.15%)
Apr 22, 2008
3.176
3.176
3.142
3.158
823,880
-0.00(-0.07%)
Apr 21, 2008
3.101
3.165
3.094
3.160
663,184
+0.08(+2.53%)
Apr 18, 2008
3.059
3.089
3.057
3.082
685,269
+0.03(+0.98%)
Apr 17, 2008
3.071
3.071
3.046
3.052
519,686
-0.00(-0.15%)
Apr 16, 2008
3.046
3.073
3.042
3.057
786,064
+0.01(+0.30%)
Apr 15, 2008
3.064
3.078
3.039
3.048
997,227
-0.03(-0.89%)
Apr 14, 2008
3.020
3.080
3.018
3.075
1,229,231
+0.07(+2.44%)
Apr 11, 2008
2.981
3.009
2.981
3.002
580,381
-0.00(-0.08%)
Apr 10, 2008
3.013
3.039
3.004
3.004
731,368
-0.04(-1.43%)
Apr 09, 2008
2.986
3.057
2.986
3.048
927,302
-0.01(-0.30%)
Apr 08, 2008
3.046
3.059
3.025
3.057
652,585
+0.02(+0.60%)
Apr 07, 2008
2.993
3.043
2.993
3.039
1,054,506
+0.05(+1.84%)
Apr 04, 2008
2.991
2.993
2.972
2.984
505,058
+0.01(+0.23%)
Apr 03, 2008
2.986
2.993
2.965
2.977
751,878
-0.01(-0.46%)
Apr 02, 2008
2.936
2.991
2.936
2.991
719,368
+0.04(+1.32%)
Apr 01, 2008
2.901
2.952
2.901
2.952
847,444
+0.07(+2.55%)
Mar 31, 2008
2.869
2.887
2.860
2.878
1,004,370
+0.02(+0.56%)
Mar 28, 2008
2.942
2.949
2.858
2.862
894,455
-0.08(-2.80%)
Mar 27, 2008
2.961
2.961
2.915
2.945
529,382
-0.01(-0.31%)
Mar 26, 2008
2.890
2.954
2.889
2.954
378,339
+0.04(+1.50%)
Mar 25, 2008
2.926
2.942
2.892
2.910
812,098
-0.01(-0.39%)
Mar 24, 2008
2.979
2.979
2.917
2.922
679,876
-0.00(-0.12%)
Mar 21, 2008
2.848
2.926
2.807
2.925
553,326
+0.00(+0.00%)
Mar 20, 2008
2.848
2.926
2.807
2.925
553,326
+0.10(+3.62%)
Mar 19, 2008
2.800
2.848
2.784
2.823
867,081
+0.02(+0.82%)
Mar 18, 2008
2.798
2.846
2.787
2.800
912,508
+0.01(+0.33%)
Mar 17, 2008
2.809
2.830
2.736
2.791
1,752,352
-0.15(-4.99%)
Mar 14, 2008
2.947
2.954
2.885
2.938
813,333
-0.01(-0.47%)
Mar 13, 2008
2.984
2.993
2.910
2.952
1,002,703
-0.06(-1.98%)
Mar 12, 2008
3.062
3.064
3.004
3.011
918,199
-0.06(-2.09%)
Mar 11, 2008
2.979
3.098
2.979
3.075
2,006,463
+0.06(+1.98%)
Mar 10, 2008
3.208
3.208
3.011
3.016
2,057,842
-0.25(-7.65%)
Mar 07, 2008
3.272
3.272
3.231
3.266
784,366
+0.02(+0.64%)
Mar 06, 2008
3.272
3.272
3.224
3.245
558,563
-0.02(-0.63%)
Mar 05, 2008
3.254
3.295
3.247
3.266
424,158
-0.03(-1.04%)
Mar 04, 2008
3.091
3.300
3.091
3.300
517,630
+0.05(+1.41%)
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
.