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 31, 2013
3.578
3.594
3.450
3.495
1,881,545
-0.12(-3.20%)
May 30, 2013
3.537
3.623
3.534
3.611
1,269,551
+0.03(+0.72%)
May 29, 2013
3.598
3.617
3.502
3.585
2,924,717
-0.04(-1.15%)
May 28, 2013
3.694
3.700
3.598
3.627
1,787,599
-0.06(-1.74%)
May 24, 2013
3.687
3.694
3.671
3.691
424,069
-0.01(-0.26%)
May 23, 2013
3.671
3.700
3.662
3.700
525,264
+0.01(+0.26%)
May 22, 2013
3.675
3.716
3.673
3.691
629,882
+0.01(+0.26%)
May 21, 2013
3.700
3.700
3.643
3.681
1,018,699
-0.01(-0.26%)
May 20, 2013
3.713
3.720
3.678
3.691
846,611
-0.02(-0.60%)
May 17, 2013
3.742
3.748
3.710
3.713
941,540
-0.03(-0.69%)
May 16, 2013
3.758
3.758
3.736
3.739
545,903
-0.02(-0.51%)
May 15, 2013
3.742
3.758
3.738
3.758
483,277
+0.00(+0.00%)
May 13, 2013
3.768
3.768
3.742
3.758
482,603
-0.00(-0.09%)
May 10, 2013
3.739
3.764
3.739
3.761
415,786
+0.02(+0.60%)
May 09, 2013
3.768
3.771
3.736
3.739
442,847
-0.02(-0.60%)
May 08, 2013
3.729
3.761
3.729
3.761
511,774
+0.03(+0.85%)
May 07, 2013
3.736
3.748
3.723
3.729
971,539
-0.01(-0.17%)
May 06, 2013
3.739
3.745
3.713
3.736
724,712
+0.00(+0.09%)
May 03, 2013
3.710
3.733
3.713
3.733
530,381
+0.02(+0.51%)
May 02, 2013
3.717
3.726
3.704
3.713
576,133
-0.01(-0.34%)
May 01, 2013
3.717
3.739
3.694
3.726
594,147
+0.03(+0.78%)
Apr 30, 2013
3.707
3.720
3.691
3.698
663,241
-0.02(-0.43%)
Apr 29, 2013
3.701
3.723
3.688
3.713
442,545
+0.01(+0.17%)
Apr 26, 2013
3.713
3.717
3.691
3.707
586,508
-0.01(-0.17%)
Apr 25, 2013
3.704
3.720
3.688
3.713
802,588
+0.02(+0.52%)
Apr 24, 2013
3.742
3.748
3.678
3.694
955,635
-0.03(-0.85%)
Apr 23, 2013
3.710
3.733
3.705
3.726
596,813
+0.03(+0.69%)
Apr 22, 2013
3.710
3.717
3.682
3.701
842,255
-0.01(-0.26%)
Apr 19, 2013
3.682
3.713
3.674
3.710
505,218
+0.03(+0.78%)
Apr 18, 2013
3.682
3.682
3.663
3.682
431,894
-0.00(-0.09%)
Apr 17, 2013
3.663
3.685
3.656
3.685
624,771
+0.01(+0.17%)
Apr 16, 2013
3.650
3.678
3.647
3.678
448,803
+0.02(+0.52%)
Apr 15, 2013
3.659
3.669
3.647
3.659
528,950
-0.01(-0.26%)
Apr 12, 2013
3.640
3.669
3.637
3.669
354,492
+0.03(+0.70%)
Apr 11, 2013
3.643
3.649
3.637
3.643
316,734
+0.01(+0.26%)
Apr 10, 2013
3.650
3.675
3.634
3.634
577,867
-0.01(-0.17%)
Apr 09, 2013
3.656
3.656
3.640
3.640
349,019
-0.01(-0.17%)
Apr 08, 2013
3.643
3.656
3.637
3.647
480,968
+0.01(+0.35%)
Apr 05, 2013
3.612
3.650
3.612
3.634
618,528
+0.02(+0.52%)
Apr 04, 2013
3.640
3.653
3.612
3.615
999,945
-0.00(-0.05%)
Apr 03, 2013
3.637
3.640
3.605
3.617
770,696
-0.02(-0.64%)
Apr 02, 2013
3.621
3.647
3.609
3.640
607,835
+0.02(+0.52%)
Apr 01, 2013
3.612
3.634
3.612
3.621
388,685
-0.00(-0.09%)
Mar 28, 2013
3.609
3.631
3.599
3.624
744,469
+0.01(+0.17%)
Mar 27, 2013
3.596
3.621
3.593
3.618
481,622
+0.01(+0.18%)
Mar 26, 2013
3.621
3.621
3.596
3.612
537,227
-0.01(-0.17%)
Mar 25, 2013
3.624
3.630
3.586
3.618
615,053
+0.00(+0.00%)
Mar 22, 2013
3.599
3.618
3.590
3.618
568,773
+0.03(+0.97%)
Mar 21, 2013
3.583
3.605
3.564
3.583
590,808
+0.01(+0.18%)
Mar 20, 2013
3.574
3.586
3.530
3.577
785,861
+0.03(+0.80%)
Mar 19, 2013
3.583
3.621
3.526
3.549
870,102
-0.03(-0.97%)
Mar 18, 2013
3.526
3.593
3.523
3.583
625,677
+0.04(+1.25%)
Mar 15, 2013
3.605
3.605
3.517
3.539
1,242,163
-0.06(-1.58%)
Mar 14, 2013
3.549
3.615
3.549
3.596
499,003
-0.03(-0.70%)
Mar 13, 2013
3.615
3.630
3.609
3.621
535,304
+0.01(+0.26%)
Mar 12, 2013
3.619
3.628
3.602
3.612
747,722
-0.02(-0.52%)
Mar 11, 2013
3.621
3.634
3.618
3.631
449,719
+0.02(+0.53%)
Mar 08, 2013
3.605
3.628
3.602
3.612
404,922
-0.00(-0.09%)
Mar 07, 2013
3.615
3.618
3.593
3.615
571,505
+0.00(+0.09%)
Mar 06, 2013
3.609
3.621
3.587
3.612
585,229
+0.01(+0.17%)
Mar 05, 2013
3.627
3.627
3.596
3.606
712,348
-0.01(-0.17%)
Mar 04, 2013
3.580
3.612
3.574
3.612
788,488
+0.02(+0.61%)
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
.