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 29, 2017 5.178 5.178 5.178 0 +0.03(+0.58%)
Dec 28, 2017 5.148 5.173 5.128 5.148 288,286 -0.00(-0.10%)
Dec 27, 2017 5.138 5.153 5.133 5.153 407,583 +0.02(+0.39%)
Dec 26, 2017 5.123 5.138 5.113 5.133 337,260 +0.00(+0.10%)
Dec 22, 2017 5.103 5.153 5.103 5.128 333,604 +0.02(+0.49%)
Dec 21, 2017 5.123 5.138 5.098 5.103 406,310 -0.02(-0.48%)
Dec 20, 2017 5.128 5.133 5.106 5.128 493,912 +0.00(+0.00%)
Dec 19, 2017 5.143 5.153 5.103 5.128 407,565 -0.02(-0.48%)
Dec 18, 2017 5.178 5.178 5.138 5.153 641,798 -0.03(-0.67%)
Dec 15, 2017 5.178 5.188 5.158 5.188 240,760 +0.01(+0.19%)
Dec 14, 2017 5.143 5.183 5.129 5.178 338,906 +0.04(+0.87%)
Dec 13, 2017 5.138 5.153 5.108 5.133 208,640 -0.01(-0.29%)
Dec 12, 2017 5.203 5.203 5.133 5.148 288,821 -0.05(-0.96%)
Dec 11, 2017 5.203 5.207 5.177 5.198 272,227 +0.00(+0.10%)
Dec 08, 2017 5.207 5.217 5.163 5.193 306,147 -0.01(-0.29%)
Dec 07, 2017 5.203 5.207 5.173 5.207 416,429 +0.01(+0.28%)
Dec 06, 2017 5.212 5.227 5.178 5.193 433,906 -0.01(-0.28%)
Dec 05, 2017 5.158 5.207 5.148 5.207 480,396 +0.06(+1.25%)
Dec 04, 2017 5.153 5.173 5.140 5.143 447,288 -0.00(-0.10%)
Dec 01, 2017 5.109 5.148 5.090 5.148 388,851 +0.06(+1.16%)
Nov 30, 2017 5.119 5.134 5.079 5.089 269,762 -0.02(-0.39%)
Nov 29, 2017 5.148 5.148 5.079 5.109 354,286 -0.02(-0.48%)
Nov 28, 2017 5.139 5.148 5.114 5.134 323,574 +0.00(+0.10%)
Nov 27, 2017 5.148 5.158 5.129 5.129 282,779 -0.01(-0.29%)
Nov 24, 2017 5.119 5.153 5.104 5.143 190,061 +0.04(+0.87%)
Nov 22, 2017 5.148 5.148 5.094 5.099 318,710 -0.03(-0.67%)
Nov 21, 2017 5.099 5.139 5.084 5.134 461,695 +0.04(+0.77%)
Nov 20, 2017 5.139 5.153 5.089 5.094 323,283 -0.04(-0.86%)
Nov 17, 2017 5.143 5.153 5.129 5.139 465,353 +0.02(+0.48%)
Nov 16, 2017 5.060 5.129 5.050 5.114 692,237 +0.10(+1.96%)
Nov 15, 2017 4.986 5.365 4.927 5.015 1,145,781 -0.02(-0.39%)
Nov 14, 2017 5.089 5.094 5.001 5.035 1,236,019 -0.07(-1.35%)
Nov 13, 2017 5.203 5.215 5.089 5.104 649,648 -0.10(-1.89%)
Nov 10, 2017 5.212 5.237 5.198 5.203 460,902 -0.01(-0.28%)
Nov 09, 2017 5.208 5.222 5.168 5.217 441,922 +0.00(+0.09%)
Nov 08, 2017 5.252 5.261 5.208 5.212 306,692 -0.03(-0.56%)
Nov 07, 2017 5.261 5.261 5.232 5.242 241,477 -0.01(-0.28%)
Nov 06, 2017 5.247 5.261 5.232 5.256 439,118 +0.02(+0.37%)
Nov 03, 2017 5.217 5.242 5.203 5.237 373,820 +0.02(+0.37%)
Nov 02, 2017 5.203 5.232 5.203 5.217 470,564 -0.02(-0.37%)
Nov 01, 2017 5.227 5.242 5.203 5.237 514,213 +0.01(+0.19%)
Oct 31, 2017 5.154 5.232 5.145 5.227 526,428 +0.09(+1.81%)
Oct 30, 2017 5.164 5.167 5.134 5.134 303,730 -0.01(-0.28%)
Oct 27, 2017 5.178 5.178 5.149 5.149 321,114 -0.02(-0.38%)
Oct 26, 2017 5.159 5.174 5.134 5.168 561,544 +0.02(+0.38%)
Oct 25, 2017 5.154 5.164 5.105 5.149 845,879 -0.01(-0.19%)
Oct 24, 2017 5.168 5.173 5.144 5.159 322,924 +0.01(+0.19%)
Oct 23, 2017 5.159 5.183 5.144 5.149 407,822 -0.00(-0.09%)
Oct 20, 2017 5.129 5.159 5.115 5.154 342,726 +0.04(+0.76%)
Oct 19, 2017 5.066 5.159 5.056 5.115 760,805 +0.01(+0.29%)
Oct 18, 2017 5.198 5.208 5.100 5.100 1,234,625 -0.11(-2.16%)
Oct 17, 2017 5.232 5.232 5.154 5.212 750,758 -0.02(-0.37%)
Oct 16, 2017 5.256 5.261 5.208 5.232 431,324 -0.01(-0.28%)
Oct 13, 2017 5.247 5.256 5.237 5.247 225,744 +0.02(+0.37%)
Oct 12, 2017 5.252 5.261 5.217 5.227 365,595 -0.01(-0.28%)
Oct 11, 2017 5.266 5.281 5.223 5.242 354,700 -0.02(-0.46%)
Oct 10, 2017 5.242 5.276 5.242 5.266 262,593 +0.02(+0.46%)
Oct 09, 2017 5.247 5.251 5.236 5.242 239,820 -0.00(-0.09%)
Oct 06, 2017 5.242 5.247 5.227 5.247 415,244 -0.00(-0.09%)
Oct 05, 2017 5.218 5.256 5.215 5.251 526,400 +0.04(+0.74%)
Oct 04, 2017 5.208 5.227 5.193 5.213 566,619 +0.00(+0.00%)
Oct 03, 2017 5.203 5.227 5.193 5.213 570,799 +0.01(+0.19%)
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.