Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.314 5.395 5.305 5.390 510,544 +0.10(+1.81%)
Oct 30, 2017 5.324 5.328 5.294 5.294 294,566 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,424 -0.02(-0.38%)
Oct 26, 2017 5.319 5.335 5.294 5.329 544,600 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.264 5.309 820,356 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,180 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,517 -0.01(-0.10%)
Oct 20, 2017 5.289 5.319 5.274 5.314 332,385 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.274 737,849 +0.02(+0.29%)
Oct 18, 2017 5.359 5.370 5.259 5.259 1,197,372 -0.12(-2.16%)
Oct 17, 2017 5.395 5.395 5.314 5.375 728,104 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.370 5.395 418,310 -0.02(-0.28%)
Oct 13, 2017 5.410 5.420 5.400 5.410 218,933 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.380 5.390 354,563 -0.02(-0.28%)
Oct 11, 2017 5.430 5.445 5.385 5.405 343,997 -0.03(-0.46%)
Oct 10, 2017 5.405 5.440 5.405 5.430 254,670 +0.03(+0.46%)
Oct 09, 2017 5.410 5.415 5.399 5.405 232,584 -0.01(-0.09%)
Oct 06, 2017 5.405 5.410 5.390 5.410 402,714 -0.00(-0.09%)
Oct 05, 2017 5.380 5.420 5.377 5.415 510,517 +0.04(+0.74%)
Oct 04, 2017 5.370 5.390 5.355 5.375 549,522 +0.00(+0.00%)
Oct 03, 2017 5.365 5.390 5.355 5.375 553,576 +0.01(+0.19%)
Oct 02, 2017 5.355 5.375 5.340 5.365 296,110 +0.01(+0.19%)
Sep 29, 2017 5.300 5.365 5.300 5.355 354,254 +0.04(+0.75%)
Sep 28, 2017 5.310 5.320 5.290 5.315 249,113 +0.01(+0.09%)
Sep 27, 2017 5.300 5.310 374,959 +0.01(+0.09%)
Sep 26, 2017 5.290 5.310 5.289 5.305 374,929 +0.01(+0.19%)
Sep 25, 2017 5.280 5.310 5.270 5.295 286,323 +0.02(+0.33%)
Sep 22, 2017 5.270 5.280 5.260 5.277 379,163 +0.02(+0.43%)
Sep 21, 2017 5.280 5.290 5.250 5.255 419,493 -0.03(-0.47%)
Sep 20, 2017 5.290 5.290 5.265 5.280 238,342 +0.01(+0.19%)
Sep 19, 2017 5.295 5.295 5.265 5.270 243,508 -0.00(-0.09%)
Sep 18, 2017 5.310 5.335 5.265 5.275 438,832 -0.02(-0.38%)
Sep 15, 2017 5.285 5.295 5.275 5.295 293,581 +0.01(+0.19%)
Sep 14, 2017 5.285 5.285 5.257 5.285 290,885 +0.02(+0.28%)
Sep 13, 2017 5.280 5.285 5.266 5.270 228,355 +0.00(+0.00%)
Sep 12, 2017 5.280 5.295 5.265 5.270 369,932 -0.01(-0.19%)
Sep 11, 2017 5.325 5.335 5.270 5.280 307,714 -0.02(-0.28%)
Sep 08, 2017 5.290 5.305 5.260 5.295 303,909 -0.01(-0.19%)
Sep 07, 2017 5.295 5.305 5.280 5.305 334,425 -0.01(-0.18%)
Sep 06, 2017 5.300 5.330 5.290 5.314 288,106 +0.02(+0.46%)
Sep 05, 2017 5.290 5.330 5.265 5.290 498,616 -0.02(-0.37%)
Sep 01, 2017 5.275 5.315 5.260 5.310 299,746 +0.02(+0.38%)
Aug 31, 2017 5.270 5.290 5.270 5.290 181,136 +0.01(+0.28%)
Aug 30, 2017 5.270 5.290 5.260 5.275 210,925 +0.01(+0.19%)
Aug 29, 2017 5.255 5.280 5.240 5.265 384,985 -0.00(-0.09%)
Aug 28, 2017 5.250 5.274 5.240 5.270 556,143 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,819 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,001 -0.01(-0.19%)
Aug 23, 2017 5.191 5.235 5.181 5.235 382,255 +0.04(+0.76%)
Aug 22, 2017 5.171 5.210 5.166 5.196 264,788 +0.04(+0.87%)
Aug 21, 2017 5.141 5.186 5.141 5.151 271,627 +0.01(+0.19%)
Aug 18, 2017 5.121 5.176 5.106 5.141 445,769 +0.02(+0.49%)
Aug 17, 2017 5.156 5.168 5.116 5.116 362,033 -0.04(-0.87%)
Aug 16, 2017 5.186 5.186 5.156 5.161 811,522 -0.01(-0.19%)
Aug 15, 2017 5.171 5.186 5.146 5.171 472,574 +0.00(+0.10%)
Aug 14, 2017 5.186 5.227 5.156 5.166 517,798 +0.00(+0.10%)
Aug 11, 2017 5.091 5.191 5.066 5.161 1,390,645 +0.03(+0.58%)
Aug 10, 2017 5.290 5.295 5.071 5.131 2,703,602 -0.17(-3.28%)
Aug 09, 2017 5.325 5.349 5.290 5.305 647,063 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.330 5.334 374,263 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,909 +0.02(+0.37%)
Aug 04, 2017 5.340 5.359 5.328 5.330 383,285 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.340 374,440 +0.04(+0.74%)
Aug 02, 2017 5.256 5.310 5.256 5.300 430,503 +0.06(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.