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 )

7.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 29, 2022 6.335 6.446 6.335 6.415 306,436 +0.12(+1.90%)
Jul 28, 2022 6.231 6.319 6.203 6.295 246,030 +0.07(+1.15%)
Jul 27, 2022 6.247 6.252 6.176 6.223 207,642 +0.01(+0.13%)
Jul 26, 2022 6.215 6.252 6.112 6.215 138,777 +0.00(+0.00%)
Jul 25, 2022 6.096 6.215 6.088 6.215 213,273 +0.13(+2.09%)
Jul 22, 2022 6.056 6.112 5.984 6.088 221,498 +0.06(+1.06%)
Jul 21, 2022 6.048 6.048 5.976 6.024 195,746 -0.02(-0.40%)
Jul 20, 2022 6.000 6.072 5.952 6.048 224,886 +0.05(+0.80%)
Jul 19, 2022 5.976 6.016 5.913 6.000 352,141 +0.03(+0.53%)
Jul 18, 2022 5.960 6.008 5.913 5.968 310,449 +0.03(+0.54%)
Jul 15, 2022 6.040 6.052 5.928 5.936 249,897 -0.06(-0.93%)
Jul 14, 2022 6.016 6.016 5.913 5.992 232,654 -0.05(-0.79%)
Jul 13, 2022 5.928 6.048 5.873 6.040 272,651 +0.05(+0.80%)
Jul 12, 2022 6.032 6.176 5.984 5.992 343,434 -0.08(-1.31%)
Jul 11, 2022 6.191 6.247 6.016 6.072 767,574 -0.15(-2.43%)
Jul 08, 2022 6.207 6.247 6.144 6.223 192,988 -0.02(-0.36%)
Jul 07, 2022 6.277 6.285 6.230 6.246 304,794 -0.02(-0.25%)
Jul 06, 2022 6.262 6.285 6.191 6.262 306,061 +0.02(+0.25%)
Jul 05, 2022 6.214 6.285 6.159 6.246 379,873 +0.02(+0.25%)
Jul 01, 2022 6.254 6.301 6.198 6.230 280,423 -0.02(-0.38%)
Jun 30, 2022 6.214 6.262 6.175 6.254 334,299 +0.02(+0.38%)
Jun 29, 2022 6.096 6.238 6.066 6.230 483,138 +0.17(+2.87%)
Jun 28, 2022 6.159 6.238 6.056 6.056 558,541 -0.11(-1.79%)
Jun 27, 2022 6.151 6.206 6.135 6.167 802,539 +0.03(+0.51%)
Jun 24, 2022 5.883 6.167 5.863 6.135 1,465,891 +0.34(+5.86%)
Jun 23, 2022 5.756 5.796 5.685 5.796 303,303 +0.09(+1.66%)
Jun 22, 2022 5.693 5.733 5.630 5.701 461,868 +0.01(+0.14%)
Jun 21, 2022 5.669 5.725 5.654 5.693 341,212 +0.06(+1.12%)
Jun 17, 2022 5.685 5.717 5.614 5.630 397,499 -0.01(-0.14%)
Jun 16, 2022 5.764 5.780 5.630 5.638 488,298 -0.22(-3.77%)
Jun 15, 2022 5.835 5.906 5.819 5.859 343,324 +0.03(+0.54%)
Jun 14, 2022 5.906 5.937 5.780 5.827 393,097 -0.07(-1.20%)
Jun 13, 2022 5.985 6.104 5.859 5.898 908,082 -0.34(-5.44%)
Jun 10, 2022 6.341 6.348 6.185 6.238 411,162 -0.14(-2.21%)
Jun 09, 2022 6.394 6.410 6.363 6.379 199,342 -0.02(-0.24%)
Jun 08, 2022 6.418 6.426 6.355 6.394 252,982 -0.02(-0.37%)
Jun 07, 2022 6.355 6.418 6.355 6.418 162,142 +0.06(+0.99%)
Jun 06, 2022 6.394 6.394 6.324 6.355 311,631 -0.03(-0.49%)
Jun 03, 2022 6.386 6.390 6.347 6.386 198,016 -0.03(-0.49%)
Jun 02, 2022 6.324 6.418 6.293 6.418 370,982 +0.11(+1.74%)
Jun 01, 2022 6.394 6.394 6.277 6.308 292,254 -0.02(-0.37%)
May 31, 2022 6.347 6.355 6.285 6.332 222,616 -0.03(-0.49%)
May 27, 2022 6.238 6.386 6.238 6.363 221,228 +0.15(+2.39%)
May 26, 2022 6.152 6.277 6.144 6.214 416,662 +0.08(+1.28%)
May 25, 2022 6.105 6.167 6.089 6.136 225,926 +0.04(+0.64%)
May 24, 2022 6.120 6.128 6.034 6.097 344,048 -0.03(-0.51%)
May 23, 2022 6.128 6.167 6.089 6.128 433,712 +0.00(+0.00%)
May 20, 2022 6.183 6.214 6.105 6.128 346,539 -0.01(-0.13%)
May 19, 2022 6.159 6.206 6.109 6.136 244,330 -0.03(-0.51%)
May 18, 2022 6.253 6.277 6.167 6.167 169,693 -0.13(-2.11%)
May 17, 2022 6.128 6.355 6.105 6.300 543,795 +0.20(+3.21%)
May 16, 2022 6.081 6.120 6.073 6.105 285,196 +0.02(+0.39%)
May 13, 2022 6.097 6.107 6.026 6.081 265,447 +0.04(+0.65%)
May 12, 2022 6.105 6.124 5.987 6.042 723,423 -0.09(-1.53%)
May 11, 2022 6.269 6.324 6.105 6.136 548,939 -0.13(-2.10%)
May 10, 2022 6.306 6.374 6.237 6.268 429,902 -0.03(-0.49%)
May 09, 2022 6.368 6.384 6.276 6.299 389,015 -0.10(-1.58%)
May 06, 2022 6.446 6.454 6.376 6.399 308,812 -0.06(-0.96%)
May 05, 2022 6.500 6.539 6.438 6.462 285,059 -0.09(-1.30%)
May 04, 2022 6.508 6.547 6.477 6.547 227,669 +0.05(+0.84%)
May 03, 2022 6.454 6.524 6.452 6.493 218,853 +0.04(+0.60%)
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.