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

PIMCO Income Strategy Fund II (NY: PFN )

7.325 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 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, 2023 6.512 6.521 6.470 6.521 192,808 +0.04(+0.66%)
Jan 30, 2023 6.529 6.546 6.461 6.478 297,502 -0.05(-0.78%)
Jan 27, 2023 6.521 6.538 6.478 6.529 171,654 +0.02(+0.26%)
Jan 26, 2023 6.521 6.555 6.487 6.512 246,288 +0.03(+0.39%)
Jan 25, 2023 6.461 6.495 6.410 6.487 137,058 +0.02(+0.26%)
Jan 24, 2023 6.461 6.482 6.393 6.470 142,335 +0.01(+0.13%)
Jan 23, 2023 6.487 6.487 6.393 6.461 312,290 -0.03(-0.39%)
Jan 20, 2023 6.470 6.495 6.436 6.487 509,471 +0.03(+0.40%)
Jan 19, 2023 6.402 6.461 6.402 6.461 263,309 +0.06(+0.93%)
Jan 18, 2023 6.402 6.478 6.359 6.402 350,796 +0.00(+0.00%)
Jan 17, 2023 6.350 6.427 6.350 6.402 223,990 +0.05(+0.81%)
Jan 13, 2023 6.367 6.410 6.342 6.350 271,891 -0.02(-0.27%)
Jan 12, 2023 6.367 6.367 6.282 6.367 213,176 +0.01(+0.16%)
Jan 11, 2023 6.298 6.357 6.269 6.357 175,142 +0.08(+1.35%)
Jan 10, 2023 6.231 6.273 6.197 6.273 160,938 +0.04(+0.68%)
Jan 09, 2023 6.239 6.294 6.222 6.231 196,996 +0.00(+0.00%)
Jan 06, 2023 6.205 6.248 6.180 6.231 178,558 +0.07(+1.10%)
Jan 05, 2023 6.205 6.205 6.150 6.163 127,772 -0.07(-1.08%)
Jan 04, 2023 6.155 6.239 6.138 6.231 196,092 +0.08(+1.23%)
Jan 03, 2023 6.020 6.155 5.994 6.155 313,941 +0.19(+3.11%)
Dec 30, 2022 5.893 5.982 5.842 5.969 439,783 +0.08(+1.29%)
Dec 29, 2022 5.893 5.952 5.842 5.893 380,371 +0.03(+0.58%)
Dec 28, 2022 5.977 5.984 5.834 5.859 667,112 -0.11(-1.84%)
Dec 27, 2022 6.053 6.054 5.944 5.969 557,961 -0.07(-1.12%)
Dec 23, 2022 6.003 6.062 5.994 6.037 336,008 +0.02(+0.28%)
Dec 22, 2022 6.053 6.053 5.918 6.020 362,696 -0.03(-0.42%)
Dec 21, 2022 6.087 6.093 6.003 6.045 255,459 +0.02(+0.28%)
Dec 20, 2022 6.028 6.062 5.994 6.028 247,312 -0.03(-0.42%)
Dec 19, 2022 6.163 6.163 6.020 6.053 349,682 -0.12(-1.92%)
Dec 16, 2022 6.231 6.255 6.121 6.172 286,570 -0.05(-0.81%)
Dec 15, 2022 6.146 6.222 6.130 6.222 469,407 +0.07(+1.10%)
Dec 14, 2022 6.197 6.256 6.096 6.155 351,469 -0.01(-0.14%)
Dec 13, 2022 6.214 6.273 6.163 6.163 266,972 +0.01(+0.14%)
Dec 12, 2022 6.155 6.231 6.053 6.155 422,932 +0.00(+0.00%)
Dec 09, 2022 6.307 6.307 6.104 6.155 533,625 -0.12(-1.86%)
Dec 08, 2022 6.372 6.384 6.271 6.271 319,009 -0.07(-1.06%)
Dec 07, 2022 6.380 6.414 6.313 6.338 222,301 -0.02(-0.26%)
Dec 06, 2022 6.430 6.437 6.355 6.355 184,963 -0.04(-0.65%)
Dec 05, 2022 6.430 6.455 6.355 6.397 162,270 -0.03(-0.52%)
Dec 02, 2022 6.397 6.472 6.340 6.430 244,832 -0.01(-0.13%)
Dec 01, 2022 6.397 6.439 6.338 6.439 422,794 +0.09(+1.45%)
Nov 30, 2022 6.313 6.355 6.271 6.347 196,575 +0.04(+0.66%)
Nov 29, 2022 6.297 6.330 6.255 6.305 172,039 +0.01(+0.13%)
Nov 28, 2022 6.288 6.297 6.213 6.297 203,599 +0.03(+0.53%)
Nov 25, 2022 6.288 6.296 6.246 6.263 143,732 -0.01(-0.13%)
Nov 23, 2022 6.246 6.271 6.246 6.271 162,068 +0.03(+0.40%)
Nov 22, 2022 6.305 6.313 6.238 6.246 234,233 -0.02(-0.27%)
Nov 21, 2022 6.280 6.297 6.255 6.263 131,008 +0.02(+0.27%)
Nov 18, 2022 6.255 6.297 6.205 6.246 265,520 +0.04(+0.67%)
Nov 17, 2022 6.230 6.230 6.164 6.205 164,545 -0.05(-0.80%)
Nov 16, 2022 6.205 6.255 6.179 6.255 245,487 +0.06(+0.94%)
Nov 15, 2022 6.221 6.246 6.113 6.196 274,466 +0.06(+0.95%)
Nov 14, 2022 6.113 6.154 6.082 6.138 173,229 +0.04(+0.69%)
Nov 11, 2022 6.129 6.163 6.087 6.096 209,121 +0.03(+0.44%)
Nov 10, 2022 6.011 6.111 6.011 6.069 318,123 +0.18(+3.12%)
Nov 09, 2022 6.107 6.107 5.869 5.886 346,838 -0.21(-3.49%)
Nov 08, 2022 6.058 6.164 6.021 6.099 332,755 +0.07(+1.09%)
Nov 07, 2022 6.058 6.058 6.000 6.033 222,019 +0.02(+0.41%)
Nov 04, 2022 6.074 6.082 6.000 6.009 266,445 -0.00(-0.07%)
Nov 03, 2022 5.992 6.017 5.910 6.013 150,309 +0.00(+0.07%)
Nov 02, 2022 6.050 6.074 5.968 6.009 307,861 -0.01(-0.14%)
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.