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 )

7.250 -0.010 (-0.14%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 18, 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 (%)
Nov 30, 2017 5.226 5.242 5.186 5.196 264,207 -0.02(-0.39%)
Nov 29, 2017 5.257 5.257 5.186 5.216 346,990 -0.03(-0.48%)
Nov 28, 2017 5.247 5.257 5.221 5.242 316,910 +0.01(+0.10%)
Nov 27, 2017 5.257 5.267 5.236 5.236 276,956 -0.02(-0.29%)
Nov 24, 2017 5.226 5.262 5.211 5.252 186,147 +0.05(+0.87%)
Nov 22, 2017 5.257 5.257 5.201 5.206 312,147 -0.04(-0.67%)
Nov 21, 2017 5.206 5.247 5.191 5.242 452,187 +0.04(+0.77%)
Nov 20, 2017 5.247 5.262 5.196 5.201 316,626 -0.05(-0.86%)
Nov 17, 2017 5.252 5.262 5.236 5.247 455,770 +0.03(+0.48%)
Nov 16, 2017 5.166 5.236 5.156 5.221 677,981 +0.10(+1.96%)
Nov 15, 2017 5.091 5.478 5.030 5.121 1,122,186 -0.02(-0.39%)
Nov 14, 2017 5.196 5.201 5.106 5.141 1,210,565 -0.07(-1.35%)
Nov 13, 2017 5.312 5.325 5.196 5.211 636,270 -0.10(-1.89%)
Nov 10, 2017 5.322 5.347 5.307 5.312 451,410 -0.02(-0.28%)
Nov 09, 2017 5.317 5.332 5.277 5.327 432,822 +0.00(+0.09%)
Nov 08, 2017 5.362 5.372 5.317 5.322 300,376 -0.03(-0.56%)
Nov 07, 2017 5.372 5.372 5.342 5.352 236,505 -0.01(-0.28%)
Nov 06, 2017 5.357 5.372 5.342 5.367 430,075 +0.02(+0.37%)
Nov 03, 2017 5.327 5.352 5.312 5.347 366,122 +0.02(+0.37%)
Nov 02, 2017 5.312 5.342 5.312 5.327 460,873 -0.02(-0.37%)
Nov 01, 2017 5.337 5.352 5.312 5.347 503,623 +0.01(+0.19%)
Oct 31, 2017 5.262 5.342 5.253 5.337 515,587 +0.09(+1.81%)
Oct 30, 2017 5.272 5.276 5.242 5.242 297,476 -0.01(-0.28%)
Oct 27, 2017 5.287 5.287 5.257 5.257 314,501 -0.02(-0.38%)
Oct 26, 2017 5.267 5.283 5.242 5.277 549,980 +0.02(+0.38%)
Oct 25, 2017 5.262 5.272 5.212 5.257 828,460 -0.01(-0.19%)
Oct 24, 2017 5.277 5.282 5.252 5.267 316,274 +0.01(+0.19%)
Oct 23, 2017 5.267 5.292 5.252 5.257 399,424 -0.00(-0.09%)
Oct 20, 2017 5.237 5.267 5.222 5.262 335,669 +0.04(+0.76%)
Oct 19, 2017 5.172 5.267 5.162 5.222 745,138 +0.01(+0.29%)
Oct 18, 2017 5.307 5.317 5.207 5.207 1,209,200 -0.11(-2.16%)
Oct 17, 2017 5.342 5.342 5.262 5.322 735,297 -0.02(-0.37%)
Oct 16, 2017 5.367 5.372 5.317 5.342 422,442 -0.01(-0.28%)
Oct 13, 2017 5.357 5.367 5.347 5.357 221,096 +0.02(+0.37%)
Oct 12, 2017 5.362 5.372 5.327 5.337 358,066 -0.01(-0.28%)
Oct 11, 2017 5.377 5.392 5.333 5.352 347,395 -0.02(-0.46%)
Oct 10, 2017 5.352 5.387 5.352 5.377 257,186 +0.02(+0.46%)
Oct 09, 2017 5.357 5.362 5.346 5.352 234,881 -0.00(-0.09%)
Oct 06, 2017 5.352 5.357 5.337 5.357 406,692 -0.00(-0.09%)
Oct 05, 2017 5.327 5.367 5.325 5.362 515,560 +0.04(+0.74%)
Oct 04, 2017 5.317 5.337 5.302 5.322 554,950 +0.00(+0.00%)
Oct 03, 2017 5.312 5.337 5.302 5.322 559,045 +0.01(+0.19%)
Oct 02, 2017 5.302 5.322 5.288 5.312 299,036 +0.01(+0.19%)
Sep 29, 2017 5.248 5.312 5.248 5.302 357,753 +0.04(+0.75%)
Sep 28, 2017 5.258 5.268 5.238 5.263 251,574 +0.00(+0.09%)
Sep 27, 2017 5.248 5.258 378,663 +0.00(+0.09%)
Sep 26, 2017 5.238 5.258 5.238 5.253 378,633 +0.01(+0.19%)
Sep 25, 2017 5.228 5.258 5.218 5.243 289,152 +0.02(+0.33%)
Sep 22, 2017 5.218 5.228 5.208 5.226 382,909 +0.02(+0.43%)
Sep 21, 2017 5.228 5.238 5.198 5.203 423,637 -0.02(-0.47%)
Sep 20, 2017 5.238 5.238 5.213 5.228 240,697 +0.01(+0.19%)
Sep 19, 2017 5.243 5.243 5.213 5.218 245,913 -0.00(-0.09%)
Sep 18, 2017 5.258 5.283 5.213 5.223 443,167 -0.02(-0.38%)
Sep 15, 2017 5.233 5.243 5.223 5.243 296,481 +0.01(+0.19%)
Sep 14, 2017 5.233 5.233 5.206 5.233 293,759 +0.01(+0.28%)
Sep 13, 2017 5.228 5.233 5.215 5.218 230,611 +0.00(+0.00%)
Sep 12, 2017 5.228 5.243 5.213 5.218 373,586 -0.01(-0.19%)
Sep 11, 2017 5.273 5.283 5.218 5.228 310,754 -0.01(-0.28%)
Sep 08, 2017 5.238 5.253 5.208 5.243 306,912 -0.01(-0.19%)
Sep 07, 2017 5.243 5.253 5.228 5.253 337,729 -0.01(-0.18%)
Sep 06, 2017 5.248 5.277 5.238 5.262 290,952 +0.02(+0.46%)
Sep 05, 2017 5.238 5.277 5.214 5.238 503,542 -0.02(-0.37%)
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.