PIMCO Income Strategy Fund II (NY: PFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.855	3.883	3.855	3.879	546,681	+0.01(+0.36%)
May 29, 2014	3.872	3.876	3.855	3.865	577,325	-0.01(-0.18%)
May 28, 2014	3.851	3.872	3.837	3.872	696,073	+0.04(+1.01%)
May 27, 2014	3.841	3.862	3.830	3.834	718,829	-0.01(-0.18%)
May 23, 2014	3.823	3.841	3.841	3.841	620,963	+0.02(+0.51%)
May 22, 2014	3.809	3.827	3.809	3.821	311,856	+0.01(+0.14%)
May 21, 2014	3.816	3.830	3.809	3.816	470,370	+0.00(+0.09%)
May 20, 2014	3.816	3.820	3.802	3.813	413,994	-0.01(-0.18%)
May 19, 2014	3.809	3.820	3.802	3.820	675,237	+0.02(+0.42%)
May 16, 2014	3.805	3.813	3.798	3.804	414,579	+0.01(+0.23%)
May 15, 2014	3.809	3.809	3.788	3.795	572,005	-0.01(-0.37%)
May 14, 2014	3.777	3.816	3.777	3.809	1,067,787	+0.02(+0.46%)
May 13, 2014	3.788	3.791	3.763	3.791	589,958	+0.00(+0.09%)
May 12, 2014	3.791	3.791	3.781	3.788	419,690	+0.00(+0.00%)
May 09, 2014	3.777	3.791	3.770	3.788	377,555	+0.02(+0.65%)
May 08, 2014	3.770	3.784	3.763	3.763	410,017	+0.00(+0.00%)
May 07, 2014	3.753	3.763	3.749	3.763	578,904	+0.02(+0.47%)
May 06, 2014	3.735	3.749	3.728	3.746	745,212	+0.02(+0.47%)
May 05, 2014	3.725	3.732	3.721	3.728	819,681	+0.01(+0.38%)
May 02, 2014	3.707	3.725	3.704	3.714	895,902	+0.01(+0.28%)
May 01, 2014	3.739	3.739	3.704	3.704	836,873	-0.02(-0.66%)
Apr 30, 2014	3.732	3.732	3.714	3.728	494,558	+0.00(+0.09%)
Apr 29, 2014	3.718	3.728	3.697	3.725	871,645	+0.01(+0.38%)
Apr 28, 2014	3.711	3.714	3.700	3.711	528,065	+0.02(+0.47%)
Apr 25, 2014	3.690	3.711	3.686	3.693	866,631	+0.01(+0.19%)
Apr 24, 2014	3.669	3.686	3.669	3.686	597,859	+0.02(+0.57%)
Apr 23, 2014	3.644	3.672	3.644	3.665	1,086,301	+0.02(+0.58%)
Apr 22, 2014	3.644	3.648	3.637	3.644	727,754	+0.00(+0.10%)
Apr 21, 2014	3.630	3.644	3.620	3.641	990,196	+0.02(+0.48%)
Apr 17, 2014	3.634	3.623	3.623	3.623	415,547	-0.01(-0.19%)
Apr 16, 2014	3.627	3.630	3.609	3.630	484,897	+0.00(+0.10%)
Apr 15, 2014	3.623	3.627	3.609	3.627	387,226	+0.01(+0.29%)
Apr 14, 2014	3.630	3.630	3.609	3.616	501,212	-0.01(-0.39%)
Apr 11, 2014	3.620	3.637	3.620	3.630	635,733	+0.01(+0.19%)
Apr 10, 2014	3.609	3.630	3.609	3.623	714,338	+0.01(+0.39%)
Apr 09, 2014	3.616	3.630	3.609	3.609	598,654	+0.00(+0.10%)
Apr 08, 2014	3.592	3.613	3.589	3.606	667,411	+0.01(+0.39%)
Apr 07, 2014	3.578	3.596	3.575	3.592	576,675	+0.01(+0.39%)
Apr 04, 2014	3.592	3.606	3.568	3.578	543,401	+0.01(+0.39%)
Apr 03, 2014	3.589	3.589	3.561	3.564	618,419	-0.02(-0.48%)
Apr 02, 2014	3.578	3.582	3.564	3.582	698,342	+0.00(+0.00%)
Apr 01, 2014	3.630	3.630	3.575	3.582	686,988	-0.02(-0.67%)
Mar 31, 2014	3.616	3.620	3.582	3.606	767,113	-0.01(-0.19%)
Mar 28, 2014	3.582	3.623	3.582	3.613	753,117	+0.01(+0.39%)
Mar 27, 2014	3.571	3.606	3.564	3.599	417,046	+0.03(+0.97%)
Mar 26, 2014	3.568	3.575	3.557	3.564	438,873	+0.01(+0.19%)
Mar 25, 2014	3.571	3.571	3.544	3.557	448,295	+0.00(+0.10%)
Mar 24, 2014	3.554	3.571	3.547	3.554	376,338	+0.00(+0.00%)
Mar 21, 2014	3.568	3.568	3.537	3.554	598,452	+0.00(+0.00%)
Mar 20, 2014	3.582	3.582	3.547	3.554	689,168	-0.03(-0.77%)
Mar 19, 2014	3.609	3.616	3.578	3.582	558,805	-0.02(-0.67%)
Mar 18, 2014	3.603	3.620	3.596	3.606	462,047	+0.01(+0.29%)
Mar 17, 2014	3.606	3.613	3.585	3.596	511,489	-0.00(-0.10%)
Mar 14, 2014	3.596	3.603	3.585	3.599	533,526	+0.00(+0.10%)
Mar 13, 2014	3.613	3.620	3.592	3.596	556,310	-0.01(-0.38%)
Mar 12, 2014	3.599	3.609	3.592	3.609	626,572	+0.01(+0.39%)
Mar 11, 2014	3.599	3.606	3.596	3.596	642,377	+0.01(+0.19%)
Mar 10, 2014	3.571	3.592	3.561	3.589	572,035	+0.01(+0.38%)
Mar 07, 2014	3.585	3.585	3.565	3.575	577,877	-0.02(-0.57%)
Mar 06, 2014	3.582	3.596	3.582	3.596	650,807	+0.01(+0.29%)
Mar 05, 2014	3.571	3.585	3.563	3.585	558,276	+0.01(+0.19%)
Mar 04, 2014	3.585	3.596	3.558	3.578	1,857,234	-0.01(-0.19%)

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.