Quantcast

PIMCO Income Strategy Fund II Historical Stock Prices

PFN 
$10.37
*  
0.03
0.29%
Get PFN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading PFN now
Exchange:NYSE

Community Rating:
View:    PFN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.36 10.40 10.33 10.37 154,014
03/18/2019 10.35 10.4 10.33 10.37 154,014
03/15/2019 10.37 10.38 10.3262 10.34 108,126
03/14/2019 10.3 10.3421 10.29 10.34 93,793
03/13/2019 10.34 10.36 10.28 10.3 127,838
03/12/2019 10.31 10.3401 10.31 10.33 104,207
03/11/2019 10.3 10.36 10.3 10.31 201,795
03/08/2019 10.32 10.35 10.28 10.32 194,769
03/07/2019 10.37 10.4 10.27 10.4 276,840
03/06/2019 10.37 10.39 10.32 10.39 219,793
03/05/2019 10.38 10.39 10.35 10.39 115,821
03/04/2019 10.35 10.375 10.31 10.35 174,618
03/01/2019 10.39 10.39 10.29 10.3 203,722
02/28/2019 10.36 10.39 10.2767 10.31 164,998
02/27/2019 10.3 10.39 10.29 10.37 196,118
02/26/2019 10.28 10.31 10.27 10.31 179,402
02/25/2019 10.25 10.3 10.24 10.27 201,312
02/22/2019 10.25 10.26 10.21 10.26 89,183
02/21/2019 10.27 10.27 10.19 10.21 188,711
02/20/2019 10.28 10.29 10.24 10.28 130,878
02/19/2019 10.25 10.27 10.2 10.27 176,642
02/15/2019 10.25 10.25 10.18 10.23 129,477
02/14/2019 10.29 10.3 10.21 10.23 126,316
02/13/2019 10.27 10.31 10.23 10.28 147,192
02/12/2019 10.23 10.27 10.2 10.27 211,754
02/11/2019 10.21 10.22 10.17 10.22 113,816
02/08/2019 10.16 10.21 10.09 10.2 188,563
02/07/2019 10.23 10.2492 10.19 10.21 170,047
02/06/2019 10.18 10.33 10.17 10.21 169,075
02/05/2019 10.17 10.21 10.1585 10.19 177,790
02/04/2019 10.17 10.2 10.1492 10.17 236,096
02/01/2019 10.12 10.17 10.0896 10.11 183,210
01/31/2019 10.04 10.1144 10.04 10.08 171,828
01/30/2019 10.01 10.05 9.98 10.019 124,056
01/29/2019 9.92 10.0073 9.92 10 136,331
01/28/2019 10.01 10.01 9.89 9.99 207,225
01/25/2019 9.93 10 9.9019 9.98 165,427
01/24/2019 9.9 9.93 9.87 9.9 147,193
01/23/2019 9.79 9.89 9.79 9.89 107,553
01/22/2019 9.88 9.91 9.79 9.82 192,973
01/18/2019 9.85 9.91 9.8 9.81 150,880
01/17/2019 9.88 9.9 9.81 9.84 99,274
01/16/2019 9.77 9.87 9.77 9.84 203,318
01/15/2019 9.77 9.82 9.75 9.77 93,210
01/14/2019 9.79 9.8 9.71 9.74 110,733
01/11/2019 9.83 9.862 9.67 9.83 124,327
01/10/2019 9.93 9.93 9.8035 9.87 130,902
01/09/2019 9.98 9.98 9.89 9.92 167,856
01/08/2019 9.93 9.97 9.88 9.92 162,805
01/07/2019 9.84 9.9 9.81 9.89 268,168
01/04/2019 9.78 9.84 9.7368 9.8 228,410
01/03/2019 9.72 9.76 9.67 9.75 171,604
01/02/2019 9.49 9.6898 9.4731 9.68 176,941
12/31/2018 9.6 9.608 9.47 9.53 240,647
12/28/2018 9.4 9.64 9.4 9.63 179,147
12/27/2018 9.43 9.43 9.26 9.37 539,951
12/26/2018 9.12 9.45 9.115 9.43 345,980
12/24/2018 9 9.1501 8.92 9.15 307,089
12/21/2018 9.05 9.0779 8.96 9.05 507,489
12/20/2018 9.28 9.29 8.88 9 832,357
12/19/2018 9.25 9.3335 9.2 9.32 237,378
12/18/2018 9.25 9.33 9.16 9.25 395,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio