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 )

7.510 +0.040 (+0.54%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 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 (%)
Jul 29, 2005 3.226 3.237 3.214 3.230 550,090 +0.01(+0.28%)
Jul 28, 2005 3.201 3.232 3.194 3.221 760,810 +0.02(+0.62%)
Jul 27, 2005 3.192 3.210 3.192 3.201 534,563 +0.01(+0.23%)
Jul 26, 2005 3.221 3.228 3.192 3.194 1,133,452 -0.03(-0.84%)
Jul 25, 2005 3.232 3.232 3.203 3.221 897,223 +0.00(+0.06%)
Jul 22, 2005 3.230 3.237 3.212 3.219 488,537 +0.00(+0.11%)
Jul 21, 2005 3.237 3.242 3.214 3.215 746,947 -0.03(-0.89%)
Jul 20, 2005 3.219 3.244 3.214 3.244 1,030,864 +0.03(+0.78%)
Jul 19, 2005 3.206 3.237 3.206 3.219 685,394 +0.01(+0.45%)
Jul 18, 2005 3.201 3.244 3.197 3.205 1,044,727 +0.01(+0.34%)
Jul 15, 2005 3.224 3.226 3.192 3.194 578,925 -0.01(-0.39%)
Jul 14, 2005 3.223 3.225 3.201 3.206 962,658 -0.00(-0.12%)
Jul 13, 2005 3.219 3.233 3.203 3.210 580,034 -0.04(-1.11%)
Jul 12, 2005 3.268 3.268 3.237 3.246 654,341 -0.02(-0.55%)
Jul 11, 2005 3.266 3.273 3.246 3.264 559,517 +0.01(+0.28%)
Jul 08, 2005 3.282 3.282 3.250 3.255 444,730 -0.01(-0.28%)
Jul 07, 2005 3.280 3.282 3.255 3.264 678,185 -0.02(-0.55%)
Jul 06, 2005 3.293 3.293 3.273 3.282 587,243 +0.00(+0.00%)
Jul 05, 2005 3.228 3.289 3.224 3.282 1,127,352 +0.04(+1.34%)
Jul 01, 2005 3.199 3.239 3.192 3.239 601,106 +0.05(+1.53%)
Jun 30, 2005 3.172 3.190 3.163 3.190 663,213 +0.04(+1.14%)
Jun 29, 2005 3.156 3.177 3.150 3.154 707,021 -0.00(-0.06%)
Jun 28, 2005 3.138 3.161 3.134 3.156 791,863 +0.02(+0.57%)
Jun 27, 2005 3.161 3.165 3.129 3.138 945,467 -0.02(-0.74%)
Jun 24, 2005 3.183 3.185 3.156 3.161 787,427 -0.01(-0.40%)
Jun 23, 2005 3.187 3.192 3.158 3.174 899,996 -0.01(-0.40%)
Jun 22, 2005 3.210 3.219 3.183 3.187 964,876 -0.02(-0.67%)
Jun 21, 2005 3.210 3.219 3.192 3.208 851,198 -0.00(-0.06%)
Jun 20, 2005 3.221 3.233 3.206 3.210 783,545 -0.01(-0.34%)
Jun 17, 2005 3.214 3.228 3.206 3.221 639,369 +0.02(+0.62%)
Jun 16, 2005 3.192 3.219 3.187 3.201 662,659 +0.01(+0.17%)
Jun 15, 2005 3.192 3.210 3.183 3.196 817,926 -0.02(-0.67%)
Jun 14, 2005 3.214 3.219 3.206 3.217 775,782 -0.00(-0.06%)
Jun 13, 2005 3.219 3.232 3.212 3.219 890,569 +0.01(+0.17%)
Jun 10, 2005 3.224 3.224 3.210 3.214 383,732 -0.01(-0.34%)
Jun 09, 2005 3.217 3.224 3.192 3.224 957,667 +0.01(+0.22%)
Jun 08, 2005 3.232 3.233 3.205 3.217 561,180 +0.00(+0.02%)
Jun 07, 2005 3.228 3.235 3.215 3.216 737,520 -0.01(-0.36%)
Jun 06, 2005 3.197 3.246 3.197 3.228 1,450,086 +0.03(+0.96%)
Jun 03, 2005 3.206 3.210 3.192 3.197 1,035,301 -0.01(-0.28%)
Jun 02, 2005 3.192 3.208 3.188 3.206 547,317 +0.01(+0.23%)
Jun 01, 2005 3.206 3.210 3.187 3.199 487,983 -0.01(-0.22%)
May 31, 2005 3.174 3.206 3.170 3.206 954,340 +0.04(+1.31%)
May 27, 2005 3.183 3.192 3.156 3.165 958,221 -0.02(-0.74%)
May 26, 2005 3.170 3.188 3.147 3.188 954,340 +0.02(+0.68%)
May 25, 2005 3.165 3.190 3.145 3.167 710,903 +0.01(+0.34%)
May 24, 2005 3.179 3.197 3.129 3.156 1,737,331 -0.04(-1.13%)
May 23, 2005 3.226 3.232 3.174 3.192 674,304 -0.03(-1.06%)
May 20, 2005 3.197 3.226 3.197 3.226 664,322 +0.03(+0.90%)
May 19, 2005 3.224 3.246 3.174 3.197 698,703 -0.03(-1.06%)
May 18, 2005 3.264 3.264 3.219 3.232 711,457 -0.04(-1.21%)
May 17, 2005 3.264 3.275 3.264 3.271 360,996 +0.01(+0.22%)
May 16, 2005 3.255 3.291 3.248 3.264 490,201 -0.01(-0.28%)
May 13, 2005 3.289 3.297 3.264 3.273 668,758 -0.01(-0.22%)
May 12, 2005 3.280 3.298 3.278 3.280 416,449 -0.00(-0.11%)
May 11, 2005 3.275 3.291 3.268 3.284 476,892 -0.00(-0.11%)
May 10, 2005 3.275 3.291 3.275 3.287 455,820 -0.00(-0.11%)
May 09, 2005 3.275 3.298 3.268 3.291 789,091 +0.02(+0.50%)
May 06, 2005 3.260 3.282 3.253 3.275 482,992 +0.00(+0.11%)
May 05, 2005 3.295 3.295 3.250 3.271 599,997 -0.02(-0.55%)
May 04, 2005 3.268 3.298 3.264 3.289 687,612 +0.02(+0.61%)
May 03, 2005 3.286 3.287 3.264 3.269 400,368 -0.01(-0.44%)
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.