Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 5.667 5.709 5.667 5.690 304,415 +0.03(+0.61%)
Jan 30, 2019 5.650 5.673 5.633 5.655 219,781 +0.01(+0.19%)
Jan 29, 2019 5.599 5.649 5.599 5.645 241,528 +0.01(+0.10%)
Jan 28, 2019 5.650 5.650 5.582 5.639 367,126 +0.01(+0.10%)
Jan 25, 2019 5.605 5.645 5.588 5.633 301,886 +0.05(+0.81%)
Jan 24, 2019 5.588 5.605 5.571 5.588 260,771 +0.01(+0.10%)
Jan 23, 2019 5.526 5.582 5.526 5.582 190,544 +0.04(+0.71%)
Jan 22, 2019 5.577 5.594 5.526 5.543 341,877 +0.01(+0.10%)
Jan 18, 2019 5.560 5.594 5.532 5.537 267,162 -0.02(-0.30%)
Jan 17, 2019 5.577 5.588 5.537 5.554 175,876 +0.00(+0.00%)
Jan 16, 2019 5.515 5.571 5.515 5.554 360,204 +0.04(+0.72%)
Jan 15, 2019 5.515 5.543 5.503 5.515 165,133 +0.02(+0.31%)
Jan 14, 2019 5.526 5.532 5.481 5.498 196,178 -0.05(-0.92%)
Jan 11, 2019 5.549 5.565 5.458 5.549 220,213 +0.02(+0.41%)
Jan 10, 2019 5.560 5.560 5.489 5.526 233,805 -0.03(-0.50%)
Jan 09, 2019 5.588 5.588 5.537 5.554 300,255 +0.00(+0.00%)
Jan 08, 2019 5.560 5.582 5.532 5.554 290,787 +0.02(+0.30%)
Jan 07, 2019 5.509 5.543 5.492 5.537 478,977 +0.05(+0.92%)
Jan 04, 2019 5.476 5.509 5.453 5.487 407,947 +0.03(+0.51%)
Jan 03, 2019 5.442 5.464 5.414 5.459 306,503 +0.04(+0.72%)
Jan 02, 2019 5.313 5.425 5.304 5.420 316,035 +0.08(+1.57%)
Dec 31, 2018 5.375 5.380 5.302 5.336 429,737 -0.06(-1.04%)
Dec 28, 2018 5.263 5.397 5.263 5.392 319,892 +0.15(+2.77%)
Dec 27, 2018 5.280 5.280 5.184 5.246 964,411 -0.03(-0.64%)
Dec 26, 2018 5.106 5.291 5.103 5.280 617,957 +0.16(+3.06%)
Dec 24, 2018 5.039 5.123 4.994 5.123 548,335 +0.06(+1.11%)
Dec 21, 2018 5.067 5.084 5.016 5.067 906,271 +0.03(+0.56%)
Dec 20, 2018 5.196 5.201 4.972 5.039 1,486,680 -0.18(-3.43%)
Dec 19, 2018 5.179 5.226 5.151 5.218 423,982 +0.04(+0.76%)
Dec 18, 2018 5.179 5.224 5.128 5.179 706,722 +0.00(+0.00%)
Dec 17, 2018 5.240 5.246 5.128 5.179 1,377,625 -0.11(-2.01%)
Dec 14, 2018 5.296 5.313 5.240 5.285 508,683 -0.06(-1.15%)
Dec 13, 2018 5.380 5.380 5.308 5.347 372,279 -0.02(-0.41%)
Dec 12, 2018 5.397 5.437 5.319 5.369 374,532 -0.03(-0.51%)
Dec 11, 2018 5.369 5.402 5.347 5.397 376,582 +0.04(+0.82%)
Dec 10, 2018 5.397 5.413 5.314 5.353 491,377 -0.05(-0.92%)
Dec 07, 2018 5.353 5.408 5.336 5.402 265,391 +0.03(+0.51%)
Dec 06, 2018 5.375 5.380 5.292 5.375 822,912 -0.04(-0.71%)
Dec 04, 2018 5.430 5.468 5.383 5.413 454,413 -0.02(-0.30%)
Dec 03, 2018 5.480 5.507 5.413 5.430 549,206 -0.02(-0.30%)
Nov 30, 2018 5.435 5.452 5.364 5.446 247,977 +0.01(+0.20%)
Nov 29, 2018 5.347 5.441 5.298 5.435 425,978 +0.09(+1.65%)
Nov 28, 2018 5.270 5.353 5.258 5.347 508,993 +0.08(+1.46%)
Nov 27, 2018 5.270 5.287 5.237 5.270 932,820 -0.02(-0.31%)
Nov 26, 2018 5.386 5.430 5.254 5.287 1,886,315 -0.09(-1.64%)
Nov 23, 2018 5.320 5.386 5.320 5.375 76,007 +0.04(+0.83%)
Nov 21, 2018 5.331 5.331 5.331 0 +0.01(+0.10%)
Nov 20, 2018 5.386 5.386 5.303 5.325 824,271 -0.07(-1.33%)
Nov 19, 2018 5.452 5.474 5.391 5.397 718,179 -0.06(-1.11%)
Nov 16, 2018 5.540 5.568 5.435 5.457 795,994 -0.17(-3.04%)
Nov 15, 2018 5.540 5.573 5.507 5.628 571,020 +0.06(+0.99%)
Nov 14, 2018 5.595 5.617 5.540 5.573 279,755 -0.02(-0.39%)
Nov 13, 2018 5.573 5.628 5.573 5.595 130,987 +0.02(+0.40%)
Nov 12, 2018 5.639 5.639 5.568 5.573 567,397 -0.06(-1.08%)
Nov 09, 2018 5.639 5.667 5.628 5.634 196,096 -0.03(-0.58%)
Nov 08, 2018 5.618 5.678 5.618 5.667 248,064 +0.04(+0.68%)
Nov 07, 2018 5.645 5.667 5.612 5.629 353,010 +0.02(+0.29%)
Nov 06, 2018 5.645 5.694 5.585 5.612 399,408 -0.04(-0.77%)
Nov 05, 2018 5.656 5.672 5.640 5.656 280,870 +0.01(+0.19%)
Nov 02, 2018 5.634 5.661 5.623 5.645 374,403 +0.03(+0.49%)
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.