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 (%)
Sep 29, 2017 5.247 5.312 5.247 5.302 357,784 +0.04(+0.75%)
Sep 28, 2017 5.257 5.267 5.238 5.262 251,595 +0.00(+0.09%)
Sep 27, 2017 5.247 5.257 378,695 +0.00(+0.09%)
Sep 26, 2017 5.238 5.257 5.237 5.252 378,665 +0.01(+0.19%)
Sep 25, 2017 5.228 5.257 5.218 5.243 289,176 +0.02(+0.33%)
Sep 22, 2017 5.218 5.228 5.208 5.225 382,941 +0.02(+0.43%)
Sep 21, 2017 5.228 5.238 5.198 5.203 423,673 -0.02(-0.47%)
Sep 20, 2017 5.238 5.238 5.213 5.228 240,717 +0.01(+0.19%)
Sep 19, 2017 5.243 5.243 5.213 5.218 245,934 -0.00(-0.09%)
Sep 18, 2017 5.257 5.282 5.213 5.223 443,204 -0.02(-0.38%)
Sep 15, 2017 5.233 5.243 5.223 5.243 296,506 +0.01(+0.19%)
Sep 14, 2017 5.233 5.233 5.205 5.233 293,783 +0.01(+0.28%)
Sep 13, 2017 5.228 5.233 5.214 5.218 230,631 +0.00(+0.00%)
Sep 12, 2017 5.228 5.243 5.213 5.218 373,618 -0.01(-0.19%)
Sep 11, 2017 5.272 5.282 5.218 5.228 310,780 -0.01(-0.28%)
Sep 08, 2017 5.238 5.252 5.208 5.243 306,937 -0.01(-0.19%)
Sep 07, 2017 5.243 5.252 5.228 5.252 337,757 -0.01(-0.18%)
Sep 06, 2017 5.248 5.277 5.238 5.262 290,976 +0.02(+0.46%)
Sep 05, 2017 5.238 5.277 5.213 5.238 503,584 -0.02(-0.37%)
Sep 01, 2017 5.223 5.262 5.208 5.257 302,733 +0.02(+0.38%)
Aug 31, 2017 5.218 5.238 5.218 5.238 182,941 +0.01(+0.28%)
Aug 30, 2017 5.218 5.238 5.208 5.223 213,026 +0.01(+0.19%)
Aug 29, 2017 5.203 5.228 5.189 5.213 388,820 -0.00(-0.09%)
Aug 28, 2017 5.198 5.222 5.189 5.218 561,685 +0.03(+0.66%)
Aug 25, 2017 5.184 5.213 5.184 5.184 350,274 +0.01(+0.19%)
Aug 24, 2017 5.184 5.184 5.174 5.174 351,468 -0.01(-0.19%)
Aug 23, 2017 5.139 5.184 5.130 5.184 386,063 +0.04(+0.76%)
Aug 22, 2017 5.120 5.159 5.115 5.144 267,426 +0.04(+0.87%)
Aug 21, 2017 5.090 5.134 5.090 5.100 274,333 +0.01(+0.19%)
Aug 18, 2017 5.070 5.125 5.056 5.090 450,211 +0.02(+0.49%)
Aug 17, 2017 5.105 5.117 5.066 5.066 365,640 -0.04(-0.87%)
Aug 16, 2017 5.134 5.134 5.105 5.110 819,607 -0.01(-0.19%)
Aug 15, 2017 5.120 5.134 5.095 5.120 477,283 +0.00(+0.10%)
Aug 14, 2017 5.134 5.176 5.105 5.115 522,958 +0.00(+0.10%)
Aug 11, 2017 5.041 5.139 5.016 5.110 1,404,501 +0.03(+0.58%)
Aug 10, 2017 5.238 5.243 5.021 5.080 2,730,540 -0.17(-3.28%)
Aug 09, 2017 5.272 5.297 5.238 5.252 653,510 -0.03(-0.55%)
Aug 08, 2017 5.297 5.301 5.277 5.281 377,992 -0.02(-0.29%)
Aug 07, 2017 5.253 5.301 5.253 5.297 463,482 +0.02(+0.37%)
Aug 04, 2017 5.287 5.306 5.276 5.277 387,104 -0.01(-0.18%)
Aug 03, 2017 5.253 5.297 5.251 5.287 378,170 +0.04(+0.74%)
Aug 02, 2017 5.204 5.258 5.204 5.248 434,793 +0.06(+1.13%)
Aug 01, 2017 5.262 5.277 5.175 5.189 591,803 -0.06(-1.21%)
Jul 31, 2017 5.253 5.267 5.238 5.253 259,600 +0.00(+0.09%)
Jul 28, 2017 5.248 5.253 5.239 5.248 189,982 +0.00(+0.00%)
Jul 27, 2017 5.248 5.252 5.233 5.248 328,349 +0.00(+0.09%)
Jul 26, 2017 5.238 5.248 5.228 5.243 258,889 +0.01(+0.28%)
Jul 25, 2017 5.238 5.250 5.218 5.228 344,696 -0.00(-0.09%)
Jul 24, 2017 5.238 5.248 5.228 5.233 381,618 -0.02(-0.37%)
Jul 21, 2017 5.238 5.253 5.229 5.253 257,556 +0.01(+0.19%)
Jul 20, 2017 5.243 5.199 5.243 323,224 +0.04(+0.85%)
Jul 19, 2017 5.175 5.199 5.175 5.199 320,594 +0.02(+0.38%)
Jul 18, 2017 5.155 5.179 5.155 5.179 263,525 +0.02(+0.47%)
Jul 17, 2017 5.150 5.165 5.145 5.155 501,166 -0.00(-0.09%)
Jul 14, 2017 5.140 5.170 5.131 5.160 342,457 +0.03(+0.57%)
Jul 13, 2017 5.155 5.155 5.121 5.131 214,222 -0.01(-0.28%)
Jul 12, 2017 5.145 5.165 5.140 5.145 344,188 +0.02(+0.38%)
Jul 11, 2017 5.126 5.140 5.125 5.126 287,313 +0.00(+0.00%)
Jul 10, 2017 5.092 5.135 5.082 5.126 405,317 +0.02(+0.47%)
Jul 07, 2017 5.082 5.106 5.082 5.102 281,278 +0.01(+0.29%)
Jul 06, 2017 5.087 5.097 5.077 5.087 219,737 -0.01(-0.10%)
Jul 05, 2017 5.097 5.111 5.068 5.092 280,819 -0.01(-0.18%)
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.