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 (%)
Aug 31, 2007
3.812
3.864
3.812
3.862
427,944
+0.07(+1.79%)
Aug 30, 2007
3.807
3.835
3.794
3.794
561,484
-0.02(-0.54%)
Aug 29, 2007
3.796
3.869
3.789
3.814
1,040,552
+0.02(+0.48%)
Aug 28, 2007
3.835
3.857
3.789
3.796
677,835
-0.04(-1.12%)
Aug 27, 2007
3.857
3.857
3.821
3.839
520,937
-0.02(-0.47%)
Aug 24, 2007
3.835
3.857
3.823
3.857
485,679
+0.02(+0.65%)
Aug 23, 2007
3.889
3.903
3.819
3.832
646,984
-0.01(-0.24%)
Aug 22, 2007
3.816
3.869
3.813
3.841
673,869
+0.05(+1.20%)
Aug 21, 2007
3.746
3.823
3.744
3.796
790,661
+0.02(+0.42%)
Aug 20, 2007
3.782
3.830
3.751
3.780
1,135,749
+0.00(+0.00%)
Aug 17, 2007
3.574
3.780
3.571
3.780
1,546,505
+0.27(+7.55%)
Aug 16, 2007
3.444
3.515
3.233
3.515
2,981,066
-0.04(-1.02%)
Aug 15, 2007
3.630
3.645
3.551
3.551
2,879,259
-0.14(-3.81%)
Aug 14, 2007
3.826
3.844
3.671
3.692
1,342,008
-0.15(-4.01%)
Aug 13, 2007
3.869
3.891
3.812
3.846
820,630
-0.02(-0.63%)
Aug 10, 2007
3.925
3.925
3.805
3.870
1,224,776
-0.10(-2.47%)
Aug 09, 2007
3.923
4.016
3.857
3.968
1,594,103
-0.05(-1.30%)
Aug 08, 2007
3.828
4.034
3.819
4.021
1,632,006
+0.21(+5.60%)
Aug 07, 2007
3.764
3.812
3.698
3.807
1,350,823
+0.07(+1.82%)
Aug 06, 2007
3.819
3.823
3.628
3.739
2,295,738
-0.09(-2.25%)
Aug 03, 2007
3.837
3.869
3.823
3.826
713,975
-0.04(-1.11%)
Aug 02, 2007
3.778
3.875
3.778
3.869
1,111,509
+0.08(+2.10%)
Aug 01, 2007
3.896
3.898
3.780
3.789
1,412,965
-0.13(-3.35%)
Jul 31, 2007
3.894
3.993
3.894
3.920
1,479,956
+0.02(+0.57%)
Jul 30, 2007
3.839
3.898
3.796
3.898
1,161,752
+0.06(+1.54%)
Jul 27, 2007
3.934
3.942
3.801
3.839
3,622,322
-0.12(-2.98%)
Jul 26, 2007
3.907
3.982
3.780
3.957
3,039,683
-0.06(-1.52%)
Jul 25, 2007
4.179
4.187
3.962
4.018
2,025,133
-0.14(-3.33%)
Jul 24, 2007
4.225
4.234
4.148
4.157
1,165,718
-0.07(-1.72%)
Jul 23, 2007
4.175
4.232
4.164
4.229
1,122,968
+0.07(+1.58%)
Jul 20, 2007
4.209
4.229
4.157
4.164
1,089,473
-0.04(-1.02%)
Jul 19, 2007
4.254
4.254
4.198
4.207
1,045,841
-0.02(-0.54%)
Jul 18, 2007
4.295
4.307
4.195
4.229
1,746,594
-0.08(-1.89%)
Jul 17, 2007
4.368
4.370
4.295
4.311
1,033,501
-0.05(-1.14%)
Jul 16, 2007
4.384
4.384
4.334
4.361
636,407
+0.02(+0.52%)
Jul 13, 2007
4.384
4.395
4.316
4.338
1,101,372
-0.05(-1.14%)
Jul 12, 2007
4.420
4.420
4.368
4.388
752,759
-0.04(-0.82%)
Jul 11, 2007
4.436
4.477
4.413
4.425
859,414
-0.01(-0.26%)
Jul 10, 2007
4.508
4.511
4.429
4.436
657,562
-0.07(-1.51%)
Jul 09, 2007
4.502
4.529
4.495
4.504
855,888
+0.00(+0.05%)
Jul 06, 2007
4.536
4.536
4.502
4.502
843,989
-0.03(-0.75%)
Jul 05, 2007
4.508
4.538
4.506
4.536
874,399
+0.04(+0.80%)
Jul 03, 2007
4.474
4.508
4.470
4.500
261,790
+0.03(+0.56%)
Jul 02, 2007
4.447
4.502
4.447
4.474
789,339
+0.04(+0.82%)
Jun 29, 2007
4.459
4.488
4.436
4.438
922,879
+0.01(+0.21%)
Jun 28, 2007
4.379
4.456
4.368
4.429
697,227
+0.07(+1.56%)
Jun 27, 2007
4.366
4.393
4.316
4.361
1,576,915
-0.02(-0.36%)
Jun 26, 2007
4.490
4.497
4.363
4.377
1,781,412
-0.11(-2.43%)
Jun 25, 2007
4.518
4.529
4.481
4.486
1,072,285
-0.03(-0.70%)
Jun 22, 2007
4.502
4.529
4.495
4.518
1,319,531
+0.02(+0.50%)
Jun 21, 2007
4.470
4.504
4.470
4.495
1,359,638
+0.03(+0.76%)
Jun 20, 2007
4.493
4.515
4.427
4.461
2,492,743
-0.03(-0.66%)
Jun 19, 2007
4.504
4.511
4.470
4.490
2,000,012
+0.04(+0.97%)
Jun 18, 2007
4.515
4.570
4.443
4.447
3,409,011
+0.06(+1.29%)
Jun 15, 2007
4.347
4.400
4.345
4.391
598,505
+0.05(+1.04%)
Jun 14, 2007
4.320
4.345
4.309
4.345
570,298
+0.03(+0.79%)
Jun 13, 2007
4.291
4.311
4.291
4.311
675,632
+0.02(+0.45%)
Jun 12, 2007
4.288
4.316
4.277
4.292
645,662
+0.00(+0.03%)
Jun 11, 2007
4.282
4.302
4.272
4.291
829,004
+0.01(+0.16%)
Jun 08, 2007
4.275
4.304
4.266
4.284
1,137,953
-0.02(-0.37%)
Jun 07, 2007
4.379
4.381
4.288
4.300
1,576,034
-0.10(-2.22%)
Jun 06, 2007
4.413
4.417
4.393
4.397
574,705
-0.02(-0.36%)
Jun 05, 2007
4.413
4.420
4.400
4.413
632,441
+0.00(+0.00%)
Jun 04, 2007
4.406
4.422
4.402
4.413
542,092
+0.00(+0.00%)
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
.