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
)
7.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2009
1.749
1.781
1.749
1.765
606,416
+0.02(+1.30%)
Jul 30, 2009
1.740
1.768
1.740
1.743
544,410
+0.00(+0.13%)
Jul 29, 2009
1.749
1.749
1.718
1.740
717,157
+0.00(+0.00%)
Jul 28, 2009
1.747
1.749
1.720
1.740
581,078
-0.01(-0.39%)
Jul 27, 2009
1.736
1.752
1.715
1.747
790,731
+0.02(+1.32%)
Jul 24, 2009
1.729
1.734
1.713
1.724
2,036
-0.00(-0.26%)
Jul 23, 2009
1.724
1.761
1.713
1.729
695,420
+0.01(+0.79%)
Jul 22, 2009
1.724
1.729
1.706
1.715
659,382
-0.02(-1.05%)
Jul 21, 2009
1.647
1.752
1.643
1.734
821,150
+0.00(+0.26%)
Jul 20, 2009
1.722
1.729
1.704
1.729
401,998
+0.02(+1.46%)
Jul 17, 2009
1.713
1.736
1.702
1.704
588,055
-0.01(-0.40%)
Jul 16, 2009
1.706
1.734
1.702
1.711
527,649
+0.01(+0.53%)
Jul 15, 2009
1.668
1.736
1.665
1.702
521,382
-0.00(-0.13%)
Jul 14, 2009
1.686
1.713
1.686
1.704
402,545
-0.00(-0.27%)
Jul 13, 2009
1.688
1.718
1.686
1.709
695,191
+0.02(+1.48%)
Jul 10, 2009
1.602
1.684
1.602
1.684
2,671,488
+0.08(+5.25%)
Jul 09, 2009
1.631
1.634
1.577
1.600
1,104,625
-0.03(-1.67%)
Jul 08, 2009
1.668
1.681
1.620
1.627
528,456
-0.04(-2.45%)
Jul 07, 2009
1.677
1.695
1.652
1.668
472,400
-0.01(-0.54%)
Jul 06, 2009
1.668
1.679
1.638
1.677
798,268
-0.01(-0.81%)
Jul 02, 2009
1.684
1.718
1.675
1.690
434,824
-0.01(-0.40%)
Jul 01, 2009
1.715
1.724
1.697
1.697
560,615
-0.00(-0.13%)
Jun 30, 2009
1.734
1.734
1.697
1.699
536,362
-0.02(-1.32%)
Jun 29, 2009
1.713
1.734
1.699
1.722
759,709
+0.02(+1.47%)
Jun 26, 2009
1.695
1.713
1.681
1.697
370,306
+0.01(+0.54%)
Jun 25, 2009
1.663
1.697
1.663
1.688
486,763
+0.03(+1.92%)
Jun 24, 2009
1.629
1.659
1.627
1.656
525,979
+0.02(+1.53%)
Jun 23, 2009
1.643
1.643
1.579
1.631
677,346
+0.00(+0.14%)
Jun 22, 2009
1.652
1.659
1.625
1.629
439,482
-0.03(-1.78%)
Jun 19, 2009
1.659
1.684
1.643
1.659
474,802
+0.02(+1.11%)
Jun 18, 2009
1.606
1.661
1.606
1.640
599,778
+0.02(+1.55%)
Jun 17, 2009
1.613
1.629
1.595
1.616
1,068,997
-0.02(-0.97%)
Jun 16, 2009
1.693
1.704
1.600
1.631
1,362,366
-0.05(-3.23%)
Jun 15, 2009
1.704
1.711
1.668
1.686
886,713
-0.02(-1.46%)
Jun 12, 2009
1.734
1.768
1.697
1.711
808,493
-0.04(-2.20%)
Jun 11, 2009
1.734
1.749
1.697
1.749
905,435
+0.02(+1.05%)
Jun 10, 2009
1.752
1.754
1.709
1.731
816,122
-0.00(-0.13%)
Jun 09, 2009
1.684
1.738
1.684
1.734
989,891
+0.05(+2.83%)
Jun 08, 2009
1.681
1.702
1.663
1.686
810,150
+0.00(+0.13%)
Jun 05, 2009
1.727
1.727
1.659
1.684
778,916
-0.00(-0.27%)
Jun 04, 2009
1.661
1.706
1.659
1.688
928,687
+0.03(+2.06%)
Jun 03, 2009
1.627
1.659
1.613
1.654
734,358
+0.02(+1.39%)
Jun 02, 2009
1.593
1.652
1.593
1.631
600,889
+0.02(+0.98%)
Jun 01, 2009
1.597
1.636
1.597
1.616
871,181
+0.04(+2.45%)
May 29, 2009
1.570
1.586
1.554
1.577
794,826
+0.03(+2.06%)
May 28, 2009
1.513
1.545
1.513
1.545
432,836
+0.04(+2.41%)
May 27, 2009
1.518
1.529
1.498
1.509
730,771
-0.01(-0.89%)
May 26, 2009
1.450
1.525
1.450
1.522
1,426,786
+0.03(+2.13%)
May 22, 2009
1.459
1.493
1.445
1.491
712,498
+0.04(+2.50%)
May 21, 2009
1.457
1.475
1.443
1.454
707,990
-0.00(-0.31%)
May 20, 2009
1.484
1.498
1.459
1.459
659,096
-0.01(-0.62%)
May 19, 2009
1.484
1.488
1.452
1.468
737,611
-0.01(-0.46%)
May 18, 2009
1.420
1.484
1.420
1.475
826,536
+0.07(+4.84%)
May 15, 2009
1.384
1.416
1.382
1.407
637,108
+0.03(+2.31%)
May 14, 2009
1.382
1.391
1.366
1.375
830,172
+0.01(+0.50%)
May 13, 2009
1.411
1.412
1.355
1.368
959,609
-0.06(-3.98%)
May 12, 2009
1.473
1.473
1.411
1.425
1,334,481
-0.02(-1.39%)
May 11, 2009
1.386
1.486
1.386
1.445
1,325,331
+0.06(+4.23%)
May 08, 2009
1.361
1.393
1.343
1.386
1,443,349
+0.05(+3.74%)
May 07, 2009
1.343
1.350
1.316
1.336
1,041,354
-0.01(-0.51%)
May 06, 2009
1.325
1.355
1.316
1.343
1,059,675
+0.03(+2.42%)
May 05, 2009
1.330
1.334
1.291
1.311
1,155,247
-0.02(-1.71%)
May 04, 2009
1.339
1.339
1.327
1.334
710,264
+0.07(+5.20%)
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
.