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 )

7.435 -0.015 (-0.20%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 8, 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 (%)
Apr 28, 2017 5.012 5.046 5.002 5.046 432,729 +0.04(+0.88%)
Apr 27, 2017 5.026 5.050 4.978 5.002 351,373 -0.03(-0.58%)
Apr 26, 2017 5.012 5.046 4.992 5.031 432,011 +0.02(+0.39%)
Apr 25, 2017 4.983 5.012 4.982 5.012 256,100 +0.03(+0.68%)
Apr 24, 2017 4.997 5.007 4.973 4.978 284,004 -0.01(-0.29%)
Apr 21, 2017 4.997 5.002 4.988 4.992 259,392 -0.00(-0.10%)
Apr 20, 2017 4.983 5.002 4.963 4.997 334,743 +0.02(+0.39%)
Apr 19, 2017 4.973 4.978 4.963 4.978 236,687 +0.02(+0.49%)
Apr 18, 2017 4.949 4.963 4.949 4.953 264,760 +0.00(+0.10%)
Apr 17, 2017 4.978 4.988 4.949 4.949 311,582 -0.03(-0.59%)
Apr 13, 2017 4.973 4.983 4.963 4.978 204,944 +0.02(+0.49%)
Apr 12, 2017 4.988 4.997 4.953 4.953 343,796 -0.04(-0.88%)
Apr 11, 2017 4.978 4.997 4.949 4.997 384,916 +0.03(+0.69%)
Apr 10, 2017 4.944 4.965 4.933 4.963 349,222 +0.02(+0.49%)
Apr 07, 2017 4.920 4.939 4.910 4.939 481,613 +0.02(+0.39%)
Apr 06, 2017 4.900 4.929 4.891 4.920 391,773 +0.02(+0.39%)
Apr 05, 2017 4.905 4.925 4.900 4.900 287,684 +0.00(+0.00%)
Apr 04, 2017 4.857 4.905 4.847 4.900 604,346 +0.04(+0.79%)
Apr 03, 2017 4.823 4.876 4.823 4.862 480,371 +0.01(+0.20%)
Mar 31, 2017 4.862 4.871 4.839 4.852 295,780 +0.00(+0.00%)
Mar 30, 2017 4.871 4.876 4.833 4.852 210,182 -0.00(-0.10%)
Mar 29, 2017 4.843 4.867 4.843 4.857 251,891 +0.00(+0.00%)
Mar 28, 2017 4.833 4.876 4.830 4.857 327,793 +0.03(+0.60%)
Mar 27, 2017 4.823 4.828 4.818 4.828 184,141 +0.00(+0.00%)
Mar 24, 2017 4.833 4.847 4.828 4.828 153,364 +0.00(+0.00%)
Mar 23, 2017 4.838 4.852 4.823 4.828 356,656 -0.00(-0.10%)
Mar 22, 2017 4.823 4.833 4.804 4.833 233,707 +0.01(+0.30%)
Mar 21, 2017 4.852 4.852 4.799 4.818 415,868 -0.02(-0.50%)
Mar 20, 2017 4.833 4.867 4.829 4.843 328,127 +0.01(+0.30%)
Mar 17, 2017 4.818 4.843 4.814 4.828 382,035 +0.01(+0.20%)
Mar 16, 2017 4.751 4.823 4.736 4.818 936,514 +0.08(+1.73%)
Mar 15, 2017 4.659 4.741 4.659 4.736 349,566 +0.07(+1.55%)
Mar 14, 2017 4.707 4.707 4.659 4.664 341,956 -0.05(-1.02%)
Mar 13, 2017 4.698 4.736 4.698 4.712 312,627 +0.02(+0.41%)
Mar 10, 2017 4.688 4.717 4.654 4.693 592,994 +0.04(+0.83%)
Mar 09, 2017 4.731 4.731 4.640 4.654 1,306,389 -0.08(-1.63%)
Mar 08, 2017 4.837 4.851 4.722 4.731 851,761 -0.10(-2.08%)
Mar 07, 2017 4.808 4.837 4.808 4.832 460,896 +0.01(+0.30%)
Mar 06, 2017 4.794 4.822 4.794 4.818 736,303 +0.02(+0.50%)
Mar 03, 2017 4.779 4.803 4.779 4.794 378,191 +0.01(+0.30%)
Mar 02, 2017 4.765 4.799 4.751 4.779 918,863 +0.03(+0.60%)
Mar 01, 2017 4.765 4.774 4.741 4.751 397,417 +0.01(+0.20%)
Feb 28, 2017 4.765 4.765 4.741 4.741 474,333 -0.00(-0.10%)
Feb 27, 2017 4.770 4.779 4.731 4.746 429,234 +0.00(+0.00%)
Feb 24, 2017 4.760 4.770 4.746 4.746 313,920 -0.04(-0.80%)
Feb 23, 2017 4.789 4.789 4.775 4.784 275,843 +0.00(+0.10%)
Feb 22, 2017 4.741 4.779 4.731 4.779 433,406 +0.04(+0.91%)
Feb 21, 2017 4.703 4.746 4.703 4.736 506,367 +0.03(+0.71%)
Feb 17, 2017 4.703 4.703 4.703 0 +0.06(+1.34%)
Feb 16, 2017 4.684 4.688 4.612 4.640 640,351 -0.05(-1.12%)
Feb 15, 2017 4.712 4.712 4.681 4.693 313,016 +0.00(+0.00%)
Feb 14, 2017 4.708 4.708 4.679 4.693 274,381 -0.00(-0.10%)
Feb 13, 2017 4.760 4.760 4.684 4.698 476,167 -0.06(-1.21%)
Feb 10, 2017 4.765 4.775 4.751 4.755 204,284 +0.00(+0.10%)
Feb 09, 2017 4.765 4.779 4.741 4.751 361,279 +0.01(+0.20%)
Feb 08, 2017 4.732 4.751 4.713 4.741 643,532 +0.02(+0.40%)
Feb 07, 2017 4.703 4.722 4.689 4.722 566,295 +0.03(+0.71%)
Feb 06, 2017 4.694 4.694 4.679 4.689 492,070 -0.00(-0.10%)
Feb 03, 2017 4.679 4.698 4.660 4.694 735,098 +0.02(+0.41%)
Feb 02, 2017 4.665 4.675 4.637 4.675 634,367 +0.01(+0.20%)
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.