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 )

7.260 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 4.705 4.800 4.643 4.762 702,451 -0.04(-0.79%)
Mar 30, 2020 4.781 4.802 4.618 4.800 441,129 +0.01(+0.26%)
Mar 27, 2020 4.712 4.837 4.492 4.787 766,750 +0.02(+0.40%)
Mar 26, 2020 4.605 4.925 4.605 4.768 1,169,919 +0.16(+3.55%)
Mar 25, 2020 4.511 4.718 4.385 4.605 1,086,286 +0.26(+6.08%)
Mar 24, 2020 4.404 4.492 4.297 4.341 875,251 +0.13(+2.98%)
Mar 23, 2020 4.209 4.291 3.581 4.215 2,312,436 -0.23(-5.09%)
Mar 20, 2020 4.341 4.649 4.266 4.442 1,613,089 +0.17(+3.97%)
Mar 19, 2020 3.612 4.586 3.560 4.272 2,796,419 +0.58(+15.84%)
Mar 18, 2020 4.391 4.391 3.141 3.688 2,798,047 -1.05(-22.15%)
Mar 17, 2020 4.749 4.800 4.374 4.737 1,717,605 +0.01(+0.13%)
Mar 16, 2020 5.013 5.020 4.718 4.731 1,317,868 -0.60(-11.20%)
Mar 13, 2020 5.170 5.340 5.089 5.327 1,044,830 +0.38(+7.61%)
Mar 12, 2020 5.277 5.277 4.768 4.950 2,277,640 -0.74(-12.93%)
Mar 11, 2020 6.000 6.006 5.572 5.686 1,111,708 -0.39(-6.41%)
Mar 10, 2020 6.081 6.156 5.938 6.075 908,178 +0.12(+2.09%)
Mar 09, 2020 6.181 6.212 5.876 5.950 1,437,644 -0.42(-6.56%)
Mar 06, 2020 6.337 6.393 6.256 6.368 982,857 -0.12(-1.92%)
Mar 05, 2020 6.505 6.549 6.436 6.492 630,709 -0.08(-1.23%)
Mar 04, 2020 6.492 6.580 6.474 6.574 513,045 +0.15(+2.33%)
Mar 03, 2020 6.524 6.605 6.337 6.424 894,427 -0.06(-0.87%)
Mar 02, 2020 6.318 6.586 6.268 6.480 1,252,870 +0.24(+3.79%)
Feb 28, 2020 6.106 6.243 6.025 6.243 2,007,925 -0.09(-1.38%)
Feb 27, 2020 6.355 6.461 6.218 6.330 1,844,840 -0.25(-3.79%)
Feb 26, 2020 6.393 6.617 6.393 6.580 1,417,565 +0.18(+2.82%)
Feb 25, 2020 6.717 6.723 6.293 6.399 1,873,705 -0.25(-3.75%)
Feb 24, 2020 6.760 6.760 6.648 6.648 854,903 -0.14(-2.11%)
Feb 21, 2020 6.792 6.810 6.782 6.792 536,687 +0.01(+0.18%)
Feb 20, 2020 6.779 6.795 6.773 6.779 285,038 +0.01(+0.18%)
Feb 19, 2020 6.767 6.773 6.759 6.767 210,990 +0.01(+0.18%)
Feb 18, 2020 6.748 6.754 6.742 6.754 310,097 +0.02(+0.28%)
Feb 14, 2020 6.742 6.742 6.729 6.736 223,245 -0.01(-0.09%)
Feb 13, 2020 6.729 6.747 6.723 6.742 223,600 +0.00(+0.00%)
Feb 12, 2020 6.736 6.760 6.736 6.742 468,996 +0.01(+0.09%)
Feb 11, 2020 6.717 6.742 6.711 6.736 441,324 +0.02(+0.37%)
Feb 10, 2020 6.698 6.711 6.692 6.711 417,373 +0.02(+0.28%)
Feb 07, 2020 6.692 6.698 6.680 6.692 269,844 +0.02(+0.28%)
Feb 06, 2020 6.674 6.686 6.674 6.674 325,270 +0.01(+0.19%)
Feb 05, 2020 6.667 6.680 6.661 6.661 377,850 +0.01(+0.09%)
Feb 04, 2020 6.649 6.667 6.640 6.655 458,026 +0.02(+0.28%)
Feb 03, 2020 6.637 6.649 6.637 6.637 536,189 +0.00(+0.00%)
Jan 31, 2020 6.637 6.643 6.618 6.637 345,672 +0.01(+0.09%)
Jan 30, 2020 6.637 6.643 6.618 6.630 340,175 -0.01(-0.19%)
Jan 29, 2020 6.655 6.661 6.641 6.643 253,403 -0.01(-0.09%)
Jan 28, 2020 6.649 6.661 6.643 6.649 295,952 +0.00(+0.00%)
Jan 27, 2020 6.637 6.667 6.587 6.649 564,142 -0.01(-0.09%)
Jan 24, 2020 6.667 6.692 6.655 6.655 344,541 -0.01(-0.19%)
Jan 23, 2020 6.661 6.667 6.655 6.667 195,843 +0.01(+0.09%)
Jan 22, 2020 6.643 6.674 6.640 6.661 289,708 +0.01(+0.19%)
Jan 21, 2020 6.655 6.655 6.640 6.649 394,720 +0.01(+0.09%)
Jan 17, 2020 6.649 6.649 6.631 6.643 219,400 +0.01(+0.09%)
Jan 16, 2020 6.637 6.649 6.637 6.637 258,992 +0.00(+0.00%)
Jan 15, 2020 6.630 6.637 6.624 6.637 196,548 +0.02(+0.28%)
Jan 14, 2020 6.624 6.630 6.587 6.618 395,405 -0.02(-0.37%)
Jan 13, 2020 6.649 6.655 6.632 6.643 265,843 +0.00(+0.00%)
Jan 10, 2020 6.618 6.643 6.607 6.643 275,826 +0.01(+0.19%)
Jan 09, 2020 6.612 6.630 6.606 6.630 413,070 +0.02(+0.28%)
Jan 08, 2020 6.569 6.612 6.563 6.612 338,435 +0.04(+0.56%)
Jan 07, 2020 6.575 6.606 6.569 6.575 425,989 -0.01(-0.19%)
Jan 06, 2020 6.544 6.587 6.544 6.587 518,627 +0.03(+0.47%)
Jan 03, 2020 6.501 6.563 6.495 6.557 572,874 +0.06(+0.95%)
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.