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 )

7.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2020 5.780 5.800 5.780 5.793 201,566 +0.00(+0.00%)
Jul 30, 2020 5.780 5.813 5.741 5.793 191,242 +0.05(+0.79%)
Jul 29, 2020 5.800 5.806 5.748 5.748 315,923 -0.03(-0.45%)
Jul 28, 2020 5.780 5.813 5.767 5.774 291,558 -0.03(-0.56%)
Jul 27, 2020 5.819 5.832 5.800 5.806 229,045 +0.03(+0.45%)
Jul 24, 2020 5.800 5.806 5.748 5.780 215,514 -0.03(-0.45%)
Jul 23, 2020 5.780 5.813 5.774 5.806 263,125 +0.03(+0.45%)
Jul 22, 2020 5.832 5.832 5.754 5.780 445,569 -0.05(-0.89%)
Jul 21, 2020 5.813 5.858 5.787 5.832 270,602 +0.03(+0.56%)
Jul 20, 2020 5.793 5.800 5.754 5.800 256,347 +0.03(+0.45%)
Jul 17, 2020 5.767 5.813 5.767 5.774 146,844 -0.02(-0.34%)
Jul 16, 2020 5.806 5.819 5.761 5.793 208,624 +0.00(+0.00%)
Jul 15, 2020 5.748 5.806 5.741 5.793 219,262 +0.05(+0.91%)
Jul 14, 2020 5.708 5.755 5.708 5.741 243,792 +0.00(+0.00%)
Jul 13, 2020 5.800 5.865 5.728 5.741 429,924 -0.07(-1.23%)
Jul 10, 2020 5.780 5.840 5.774 5.813 343,658 -0.01(-0.11%)
Jul 09, 2020 5.819 5.865 5.774 5.819 416,941 +0.01(+0.11%)
Jul 08, 2020 5.806 5.839 5.797 5.813 402,374 +0.02(+0.33%)
Jul 07, 2020 5.722 5.813 5.722 5.793 362,766 +0.04(+0.67%)
Jul 06, 2020 5.761 5.819 5.732 5.755 372,780 +0.01(+0.23%)
Jul 02, 2020 5.716 5.806 5.716 5.742 340,709 +0.05(+0.91%)
Jul 01, 2020 5.677 5.729 5.651 5.690 342,538 +0.06(+1.03%)
Jun 30, 2020 5.580 5.661 5.580 5.632 134,171 +0.05(+0.93%)
Jun 29, 2020 5.651 5.676 5.580 5.580 292,286 -0.05(-0.92%)
Jun 26, 2020 5.671 5.709 5.619 5.632 299,415 -0.05(-0.80%)
Jun 25, 2020 5.696 5.700 5.645 5.677 226,439 -0.03(-0.45%)
Jun 24, 2020 5.722 5.735 5.632 5.703 320,679 -0.03(-0.45%)
Jun 23, 2020 5.748 5.748 5.716 5.729 197,790 +0.03(+0.57%)
Jun 22, 2020 5.671 5.729 5.671 5.696 206,522 +0.03(+0.48%)
Jun 19, 2020 5.709 5.748 5.656 5.669 242,347 -0.01(-0.25%)
Jun 18, 2020 5.593 5.684 5.593 5.684 226,570 +0.02(+0.34%)
Jun 17, 2020 5.690 5.716 5.658 5.664 229,079 +0.01(+0.11%)
Jun 16, 2020 5.722 5.768 5.651 5.658 248,666 +0.01(+0.23%)
Jun 15, 2020 5.574 5.690 5.515 5.645 454,093 -0.08(-1.36%)
Jun 12, 2020 5.664 5.722 5.574 5.722 570,684 +0.24(+4.36%)
Jun 11, 2020 5.625 5.722 5.431 5.483 927,470 -0.39(-6.71%)
Jun 10, 2020 5.890 5.917 5.819 5.878 313,834 -0.02(-0.33%)
Jun 09, 2020 5.903 5.910 5.870 5.897 352,121 +0.03(+0.44%)
Jun 08, 2020 5.846 5.923 5.846 5.871 507,404 +0.03(+0.44%)
Jun 05, 2020 5.788 5.871 5.788 5.846 513,908 +0.11(+1.90%)
Jun 04, 2020 5.730 5.750 5.685 5.737 279,621 +0.02(+0.34%)
Jun 03, 2020 5.641 5.724 5.628 5.717 375,339 +0.11(+1.94%)
Jun 02, 2020 5.557 5.647 5.557 5.608 553,523 +0.07(+1.27%)
Jun 01, 2020 5.538 5.560 5.512 5.538 605,490 +0.03(+0.47%)
May 29, 2020 5.435 5.512 5.384 5.512 265,535 +0.06(+1.06%)
May 28, 2020 5.429 5.467 5.397 5.455 343,095 +0.06(+1.07%)
May 27, 2020 5.205 5.416 5.205 5.397 546,367 +0.22(+4.34%)
May 26, 2020 5.320 5.339 5.153 5.173 1,174,241 -0.09(-1.71%)
May 22, 2020 5.269 5.288 5.256 5.262 198,917 -0.03(-0.48%)
May 21, 2020 5.288 5.288 5.256 5.288 251,751 +0.00(+0.00%)
May 20, 2020 5.173 5.288 5.166 5.288 346,119 +0.16(+3.12%)
May 19, 2020 5.064 5.153 5.044 5.128 258,924 +0.10(+1.91%)
May 18, 2020 5.051 5.121 5.012 5.032 435,337 +0.06(+1.29%)
May 15, 2020 4.833 4.974 4.807 4.968 263,507 +0.13(+2.79%)
May 14, 2020 4.839 4.974 4.814 4.833 818,759 -0.13(-2.71%)
May 13, 2020 5.153 5.168 4.839 4.968 899,590 -0.20(-3.85%)
May 12, 2020 5.141 5.224 5.141 5.166 430,724 +0.04(+0.75%)
May 11, 2020 5.230 5.291 5.121 5.128 833,981 -0.15(-2.79%)
May 08, 2020 5.288 5.294 5.243 5.275 228,247 +0.03(+0.49%)
May 07, 2020 5.218 5.250 5.205 5.250 501,223 +0.04(+0.85%)
May 06, 2020 5.192 5.250 5.154 5.205 421,756 +0.03(+0.49%)
May 05, 2020 5.142 5.199 5.132 5.180 428,710 +0.05(+0.99%)
May 04, 2020 4.970 5.129 4.970 5.129 395,283 +0.15(+2.93%)
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.