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:

PIMCO Income Strategy Fund II (NY: PFN )

7.520 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.294 4.294 4.294 0 +0.05(+1.28%)
Dec 29, 2016 4.272 4.272 4.231 4.240 295,617 -0.01(-0.21%)
Dec 28, 2016 4.258 4.272 4.226 4.249 442,796 +0.01(+0.21%)
Dec 27, 2016 4.244 4.281 4.235 4.240 361,447 -0.00(-0.11%)
Dec 23, 2016 4.244 4.244 4.244 0 +0.00(+0.11%)
Dec 22, 2016 4.240 4.254 4.231 4.240 310,855 +0.00(+0.00%)
Dec 21, 2016 4.231 4.249 4.213 4.240 404,147 +0.01(+0.32%)
Dec 20, 2016 4.217 4.231 4.145 4.226 554,506 +0.01(+0.32%)
Dec 19, 2016 4.168 4.217 4.154 4.213 529,180 +0.04(+0.98%)
Dec 16, 2016 4.163 4.177 4.159 4.172 305,363 +0.00(+0.00%)
Dec 15, 2016 4.181 4.186 4.168 4.172 206,427 -0.01(-0.32%)
Dec 14, 2016 4.204 4.204 4.172 4.186 372,622 -0.01(-0.32%)
Dec 13, 2016 4.204 4.204 4.190 4.199 543,792 +0.00(+0.00%)
Dec 12, 2016 4.186 4.204 4.164 4.199 674,876 +0.01(+0.32%)
Dec 09, 2016 4.159 4.190 4.159 4.186 478,681 +0.03(+0.65%)
Dec 08, 2016 4.168 4.177 4.145 4.159 416,907 -0.02(-0.43%)
Dec 07, 2016 4.172 4.181 4.159 4.177 840,375 +0.01(+0.32%)
Dec 06, 2016 4.141 4.163 4.118 4.163 352,968 +0.02(+0.54%)
Dec 05, 2016 4.136 4.145 4.114 4.141 423,461 +0.00(+0.11%)
Dec 02, 2016 4.096 4.136 4.091 4.136 411,785 +0.04(+0.99%)
Dec 01, 2016 4.105 4.109 4.082 4.096 364,920 -0.02(-0.42%)
Nov 30, 2016 4.118 4.127 4.109 4.113 269,411 -0.00(-0.12%)
Nov 29, 2016 4.096 4.123 4.096 4.118 305,335 +0.00(+0.00%)
Nov 28, 2016 4.123 4.134 4.096 4.118 356,441 -0.00(-0.01%)
Nov 25, 2016 4.096 4.127 4.091 4.119 123,023 +0.03(+0.67%)
Nov 23, 2016 4.091 4.091 4.091 0 -0.01(-0.22%)
Nov 22, 2016 4.105 4.114 4.096 4.100 271,435 +0.01(+0.22%)
Nov 21, 2016 4.069 4.091 4.060 4.091 287,696 +0.03(+0.66%)
Nov 18, 2016 4.051 4.078 4.051 4.064 268,707 +0.02(+0.44%)
Nov 17, 2016 4.060 4.060 4.042 4.047 461,504 -0.00(-0.11%)
Nov 16, 2016 4.055 4.060 4.006 4.051 721,188 +0.01(+0.22%)
Nov 15, 2016 3.970 4.047 3.961 4.042 619,134 +0.05(+1.35%)
Nov 14, 2016 4.006 4.015 3.930 3.988 984,929 -0.04(-1.11%)
Nov 11, 2016 4.033 4.051 4.006 4.033 538,359 -0.00(-0.11%)
Nov 10, 2016 4.096 4.118 4.011 4.038 943,229 -0.06(-1.53%)
Nov 09, 2016 4.055 4.123 4.047 4.100 612,765 +0.00(+0.11%)
Nov 08, 2016 4.114 4.134 4.096 4.096 284,380 -0.02(-0.43%)
Nov 07, 2016 4.105 4.127 4.100 4.114 325,001 +0.02(+0.54%)
Nov 04, 2016 4.091 4.100 4.074 4.091 200,655 -0.01(-0.22%)
Nov 03, 2016 4.096 4.114 4.091 4.100 231,719 +0.00(+0.11%)
Nov 02, 2016 4.145 4.149 4.091 4.096 757,677 -0.08(-1.81%)
Nov 01, 2016 4.176 4.180 4.154 4.171 374,322 -0.01(-0.32%)
Oct 31, 2016 4.163 4.189 4.136 4.185 231,063 +0.04(+0.97%)
Oct 28, 2016 4.171 4.176 4.127 4.145 309,240 -0.02(-0.43%)
Oct 27, 2016 4.198 4.198 4.140 4.163 305,505 -0.02(-0.43%)
Oct 26, 2016 4.203 4.203 4.180 4.180 217,038 -0.02(-0.53%)
Oct 25, 2016 4.194 4.203 4.184 4.203 291,429 +0.01(+0.32%)
Oct 24, 2016 4.189 4.203 4.163 4.189 423,247 -0.00(-0.11%)
Oct 21, 2016 4.185 4.203 4.163 4.194 312,035 +0.01(+0.21%)
Oct 20, 2016 4.145 4.198 4.145 4.185 219,635 +0.02(+0.43%)
Oct 19, 2016 4.136 4.167 4.136 4.167 316,827 +0.04(+0.86%)
Oct 18, 2016 4.145 4.145 4.114 4.131 358,710 +0.02(+0.43%)
Oct 17, 2016 4.140 4.154 4.100 4.114 441,645 -0.04(-0.96%)
Oct 14, 2016 4.140 4.154 4.127 4.154 590,645 +0.03(+0.76%)
Oct 13, 2016 4.118 4.134 4.109 4.123 507,010 -0.02(-0.54%)
Oct 12, 2016 4.114 4.149 4.100 4.145 509,970 +0.03(+0.76%)
Oct 11, 2016 4.167 4.176 4.114 4.114 391,920 -0.04(-0.86%)
Oct 10, 2016 4.158 4.167 4.145 4.149 404,901 +0.00(+0.00%)
Oct 07, 2016 4.171 4.180 4.136 4.149 377,010 -0.01(-0.21%)
Oct 06, 2016 4.162 4.162 4.145 4.158 313,999 +0.00(+0.00%)
Oct 05, 2016 4.171 4.171 4.149 4.158 330,908 +0.01(+0.21%)
Oct 04, 2016 4.198 4.202 4.140 4.149 699,335 -0.06(-1.47%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.