Home > Quotes > PFN > Historical Prices

PIMCO Income Strategy Fund II Historical Stock Prices

PFN 
$10.71
*  
0.10
  negative  
0.93%
Get PFN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  10.73  10.80  10.69  10.71 187,506
06/18/2013 10.8 10.8 10.69 10.71 187,506
06/17/2013 10.77 10.83 10.71 10.81 247,515
06/14/2013 10.52 10.67 10.52 10.63 298,091
06/13/2013 10.28 10.62 10.06 10.54 685,167
06/12/2013 10.47 10.5039 10.17 10.2 857,229
06/11/2013 10.47 10.56 10.44 10.53 453,199
06/10/2013 10.89 10.9099 10.64 10.71 571,724
06/07/2013 11.02 11.09 10.89 10.95 322,069
06/06/2013 10.84 11.11 10.84 11.11 397,702
06/05/2013 10.75 10.91 10.75 10.88 317,359
06/04/2013 10.87 10.87 10.56 10.81 458,733
06/03/2013 10.91 10.96 10.55 10.69 682,254
05/31/2013 11.16 11.2099 10.76 10.9 603,318
05/30/2013 11.03 11.3 11.02 11.26 407,082
05/29/2013 11.22 11.28 10.92 11.18 937,811
05/28/2013 11.52 11.54 11.22 11.31 573,194
05/24/2013 11.5 11.52 11.45 11.51 135,978
05/23/2013 11.45 11.5401 11.42 11.54 168,426
05/22/2013 11.46 11.5899 11.455 11.51 201,972
05/21/2013 11.54 11.54 11.36 11.48 326,646
05/20/2013 11.58 11.6 11.47 11.51 271,466
05/17/2013 11.67 11.69 11.57 11.58 301,905
05/16/2013 11.72 11.72 11.65 11.66 175,044
05/15/2013 11.67 11.72 11.6585 11.72 154,963
05/14/2013 11.7 11.72 11.66 11.69 144,874
05/13/2013 11.75 11.75 11.671 11.72 154,747
05/10/2013 11.66 11.7399 11.66 11.73 133,322
05/09/2013 11.75 11.76 11.65 11.66 141,999
05/08/2013 11.71 11.81 11.71 11.81 162,989
05/07/2013 11.73 11.77 11.69 11.71 309,414
05/06/2013 11.74 11.76 11.66 11.73 230,805
05/03/2013 11.65 11.72 11.65 11.72 168,915
05/02/2013 11.67 11.7 11.63 11.66 183,486
05/01/2013 11.67 11.74 11.6 11.7 189,223
04/30/2013 11.64 11.6804 11.5901 11.61 211,228
04/29/2013 11.62 11.69 11.58 11.66 140,941
04/26/2013 11.66 11.67 11.5501 11.64 186,790
04/25/2013 11.63 11.68 11.58 11.66 255,607
04/24/2013 11.75 11.77 11.55 11.6 304,349
04/23/2013 11.65 11.72 11.634 11.7 190,072
04/22/2013 11.65 11.67 11.5601 11.62 268,240
04/19/2013 11.56 11.66 11.5374 11.65 160,901
04/18/2013 11.56 11.56 11.5 11.56 137,549
04/17/2013 11.5 11.57 11.48 11.57 198,976
04/16/2013 11.46 11.55 11.45 11.55 142,934
04/15/2013 11.49 11.52 11.45 11.49 168,459
04/12/2013 11.43 11.52 11.42 11.52 112,898
04/11/2013 11.44 11.4576 11.42 11.44 100,873
04/10/2013 11.46 11.5399 11.41 11.41 184,038
04/09/2013 11.48 11.48 11.43 11.43 111,155
04/08/2013 11.55 11.56 11.5 11.53 152,115
04/05/2013 11.42 11.54 11.42 11.49 195,621
04/04/2013 11.51 11.55 11.42 11.43 316,251
04/03/2013 11.5 11.51 11.4 11.436 243,747
04/02/2013 11.45 11.53 11.41 11.51 192,239
04/01/2013 11.42 11.49 11.42 11.45 122,929
03/28/2013 11.41 11.48 11.38 11.46 235,452
03/27/2013 11.37 11.4501 11.36 11.44 152,322
03/26/2013 11.45 11.45 11.37 11.42 169,908
03/25/2013 11.46 11.4768 11.34 11.44 194,522
03/22/2013 11.38 11.44 11.35 11.44 179,885
03/21/2013 11.33 11.3999 11.27 11.33 186,854
03/20/2013 11.3 11.34 11.16 11.31 248,543
03/19/2013 11.33 11.45 11.15 11.22 275,186
03/18/2013 11.15 11.36 11.14 11.33 197,882
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.