Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 5.300 5.365 5.300 5.355 354,254 +0.04(+0.75%)
Sep 28, 2017 5.310 5.320 5.290 5.315 249,113 +0.01(+0.09%)
Sep 27, 2017 5.300 5.310 374,959 +0.01(+0.09%)
Sep 26, 2017 5.290 5.310 5.289 5.305 374,929 +0.01(+0.19%)
Sep 25, 2017 5.280 5.310 5.270 5.295 286,323 +0.02(+0.33%)
Sep 22, 2017 5.270 5.280 5.260 5.277 379,163 +0.02(+0.43%)
Sep 21, 2017 5.280 5.290 5.250 5.255 419,493 -0.03(-0.47%)
Sep 20, 2017 5.290 5.290 5.265 5.280 238,342 +0.01(+0.19%)
Sep 19, 2017 5.295 5.295 5.265 5.270 243,508 -0.00(-0.09%)
Sep 18, 2017 5.310 5.335 5.265 5.275 438,832 -0.02(-0.38%)
Sep 15, 2017 5.285 5.295 5.275 5.295 293,581 +0.01(+0.19%)
Sep 14, 2017 5.285 5.285 5.257 5.285 290,885 +0.02(+0.28%)
Sep 13, 2017 5.280 5.285 5.266 5.270 228,355 +0.00(+0.00%)
Sep 12, 2017 5.280 5.295 5.265 5.270 369,932 -0.01(-0.19%)
Sep 11, 2017 5.325 5.335 5.270 5.280 307,714 -0.02(-0.28%)
Sep 08, 2017 5.290 5.305 5.260 5.295 303,909 -0.01(-0.19%)
Sep 07, 2017 5.295 5.305 5.280 5.305 334,425 -0.01(-0.18%)
Sep 06, 2017 5.300 5.330 5.290 5.314 288,106 +0.02(+0.46%)
Sep 05, 2017 5.290 5.330 5.265 5.290 498,616 -0.02(-0.37%)
Sep 01, 2017 5.275 5.315 5.260 5.310 299,746 +0.02(+0.38%)
Aug 31, 2017 5.270 5.290 5.270 5.290 181,136 +0.01(+0.28%)
Aug 30, 2017 5.270 5.290 5.260 5.275 210,925 +0.01(+0.19%)
Aug 29, 2017 5.255 5.280 5.240 5.265 384,985 -0.00(-0.09%)
Aug 28, 2017 5.250 5.274 5.240 5.270 556,143 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,819 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,001 -0.01(-0.19%)
Aug 23, 2017 5.191 5.235 5.181 5.235 382,255 +0.04(+0.76%)
Aug 22, 2017 5.171 5.210 5.166 5.196 264,788 +0.04(+0.87%)
Aug 21, 2017 5.141 5.186 5.141 5.151 271,627 +0.01(+0.19%)
Aug 18, 2017 5.121 5.176 5.106 5.141 445,769 +0.02(+0.49%)
Aug 17, 2017 5.156 5.168 5.116 5.116 362,033 -0.04(-0.87%)
Aug 16, 2017 5.186 5.186 5.156 5.161 811,522 -0.01(-0.19%)
Aug 15, 2017 5.171 5.186 5.146 5.171 472,574 +0.00(+0.10%)
Aug 14, 2017 5.186 5.227 5.156 5.166 517,798 +0.00(+0.10%)
Aug 11, 2017 5.091 5.191 5.066 5.161 1,390,645 +0.03(+0.58%)
Aug 10, 2017 5.290 5.295 5.071 5.131 2,703,602 -0.17(-3.28%)
Aug 09, 2017 5.325 5.349 5.290 5.305 647,063 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.330 5.334 374,263 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,909 +0.02(+0.37%)
Aug 04, 2017 5.340 5.359 5.328 5.330 383,285 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.340 374,440 +0.04(+0.74%)
Aug 02, 2017 5.256 5.310 5.256 5.300 430,503 +0.06(+1.13%)
Aug 01, 2017 5.315 5.330 5.226 5.241 585,965 -0.06(-1.21%)
Jul 31, 2017 5.305 5.320 5.290 5.305 257,039 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,108 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,110 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,335 +0.01(+0.28%)
Jul 25, 2017 5.290 5.303 5.270 5.280 341,296 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,853 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.281 5.305 255,015 +0.01(+0.19%)
Jul 20, 2017 5.295 5.251 5.295 320,035 +0.04(+0.85%)
Jul 19, 2017 5.226 5.251 5.226 5.251 317,431 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,925 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.197 5.206 496,221 -0.00(-0.09%)
Jul 14, 2017 5.192 5.222 5.182 5.211 339,079 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.172 5.182 212,109 -0.01(-0.28%)
Jul 12, 2017 5.197 5.216 5.192 5.197 340,793 +0.02(+0.38%)
Jul 11, 2017 5.177 5.191 5.176 5.177 284,479 +0.00(+0.00%)
Jul 10, 2017 5.143 5.187 5.133 5.177 401,319 +0.02(+0.47%)
Jul 07, 2017 5.133 5.157 5.133 5.152 278,503 +0.01(+0.29%)
Jul 06, 2017 5.138 5.147 5.128 5.138 217,569 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,049 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.