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 (%)
Jun 30, 2015 3.785 3.880 3.782 3.880 707,592 +0.10(+2.61%)
Jun 29, 2015 3.789 3.791 3.766 3.782 720,393 -0.04(-1.14%)
Jun 26, 2015 3.860 3.868 3.789 3.825 1,239,047 -0.06(-1.52%)
Jun 25, 2015 3.924 3.924 3.880 3.884 707,123 -0.04(-1.01%)
Jun 24, 2015 3.928 3.932 3.920 3.924 412,693 -0.00(-0.10%)
Jun 23, 2015 3.920 3.928 3.916 3.928 250,279 +0.00(+0.10%)
Jun 22, 2015 3.920 3.932 3.916 3.924 308,067 -0.00(-0.10%)
Jun 19, 2015 3.920 3.932 3.916 3.928 262,358 +0.01(+0.20%)
Jun 18, 2015 3.924 3.932 3.920 3.920 294,612 -0.01(-0.30%)
Jun 17, 2015 3.935 3.935 3.924 3.932 306,876 -0.01(-0.30%)
Jun 16, 2015 3.935 3.943 3.924 3.943 161,395 -0.00(-0.10%)
Jun 15, 2015 3.916 3.947 3.916 3.947 364,913 +0.02(+0.60%)
Jun 12, 2015 3.928 3.928 3.916 3.924 273,216 -0.01(-0.20%)
Jun 11, 2015 3.939 3.943 3.924 3.932 413,709 -0.01(-0.20%)
Jun 10, 2015 3.955 3.960 3.932 3.939 627,515 -0.01(-0.30%)
Jun 09, 2015 3.967 3.979 3.951 3.951 362,922 -0.03(-0.69%)
Jun 08, 2015 3.975 3.991 3.967 3.979 366,326 -0.02(-0.39%)
Jun 05, 2015 3.998 4.002 3.975 3.995 523,750 -0.02(-0.58%)
Jun 04, 2015 4.014 4.034 4.010 4.018 466,055 -0.00(-0.10%)
Jun 03, 2015 4.042 4.042 4.014 4.022 284,158 -0.01(-0.29%)
Jun 02, 2015 4.026 4.065 4.006 4.034 1,794,671 -0.01(-0.29%)
Jun 01, 2015 4.034 4.045 4.022 4.045 489,329 +0.02(+0.49%)
May 29, 2015 4.006 4.034 3.995 4.026 429,014 +0.02(+0.39%)
May 28, 2015 3.998 4.014 3.983 4.010 408,137 +0.00(+0.10%)
May 27, 2015 3.951 4.010 3.951 4.006 1,082,101 +0.06(+1.61%)
May 26, 2015 3.948 3.955 3.928 3.943 260,559 -0.02(-0.51%)
May 22, 2015 3.936 3.963 3.963 3.963 1,138,338 +0.04(+0.90%)
May 21, 2015 3.916 3.936 3.916 3.928 400,218 +0.01(+0.20%)
May 20, 2015 3.908 3.928 3.908 3.920 514,928 +0.00(+0.10%)
May 19, 2015 3.936 3.944 3.916 3.916 394,785 -0.01(-0.30%)
May 18, 2015 3.948 3.951 3.924 3.928 369,860 -0.01(-0.20%)
May 15, 2015 3.936 3.948 3.932 3.936 377,536 +0.00(+0.00%)
May 14, 2015 3.936 3.963 3.936 3.936 290,291 +0.00(+0.00%)
May 13, 2015 3.963 3.963 3.928 3.936 334,298 -0.01(-0.20%)
May 12, 2015 3.916 3.955 3.901 3.944 856,233 +0.01(+0.30%)
May 11, 2015 3.959 3.967 3.932 3.932 491,635 -0.04(-0.89%)
May 08, 2015 3.975 3.975 3.955 3.967 413,070 -0.01(-0.20%)
May 07, 2015 3.975 3.983 3.955 3.975 426,478 +0.00(+0.00%)
May 06, 2015 3.998 4.010 3.967 3.975 558,213 -0.01(-0.29%)
May 05, 2015 3.987 3.994 3.967 3.987 316,416 +0.00(+0.00%)
May 04, 2015 3.991 4.018 3.979 3.987 559,055 +0.01(+0.29%)
May 01, 2015 3.983 3.998 3.963 3.975 420,050 +0.00(+0.00%)
Apr 30, 2015 3.971 3.983 3.967 3.975 251,337 -0.01(-0.20%)
Apr 29, 2015 3.948 3.987 3.948 3.983 509,341 +0.03(+0.79%)
Apr 28, 2015 3.948 3.963 3.948 3.952 287,592 -0.00(-0.02%)
Apr 27, 2015 3.952 3.971 3.952 3.952 199,801 +0.00(+0.11%)
Apr 24, 2015 3.967 3.967 3.940 3.948 303,090 -0.01(-0.20%)
Apr 23, 2015 3.983 3.991 3.956 3.956 587,496 -0.01(-0.29%)
Apr 22, 2015 3.994 3.994 3.963 3.967 339,586 -0.02(-0.58%)
Apr 21, 2015 3.967 3.994 3.963 3.991 642,815 +0.02(+0.49%)
Apr 20, 2015 3.975 3.979 3.959 3.971 311,979 +0.01(+0.20%)
Apr 17, 2015 3.952 3.970 3.952 3.963 462,411 -0.00(-0.10%)
Apr 16, 2015 3.956 3.975 3.952 3.967 301,404 +0.01(+0.20%)
Apr 15, 2015 3.952 3.963 3.943 3.959 475,598 +0.02(+0.39%)
Apr 14, 2015 3.932 3.944 3.932 3.944 219,064 +0.01(+0.20%)
Apr 13, 2015 3.944 3.952 3.936 3.936 285,510 -0.01(-0.20%)
Apr 10, 2015 3.948 3.956 3.940 3.944 432,658 +0.00(+0.00%)
Apr 09, 2015 3.944 3.959 3.932 3.944 591,104 +0.01(+0.30%)
Apr 08, 2015 3.925 3.940 3.921 3.932 405,612 +0.01(+0.20%)
Apr 07, 2015 3.901 3.940 3.901 3.925 487,493 +0.02(+0.49%)
Apr 06, 2015 3.878 3.928 3.878 3.905 600,244 +0.02(+0.40%)
Apr 02, 2015 3.867 3.890 3.890 3.890 583,378 -0.00(-0.10%)
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.