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

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2022 6.838 6.876 472,303 +0.05(+0.67%)
Jan 28, 2022 6.838 6.898 6.762 6.830 392,657 -0.02(-0.33%)
Jan 27, 2022 6.876 6.891 6.823 6.853 514,191 +0.02(+0.22%)
Jan 26, 2022 6.982 7.027 6.777 6.838 1,221,891 -0.09(-1.31%)
Jan 25, 2022 6.823 6.989 6.807 6.929 384,751 +0.01(+0.11%)
Jan 24, 2022 6.906 6.936 6.709 6.921 1,071,153 -0.04(-0.54%)
Jan 21, 2022 7.012 7.050 6.929 6.959 834,056 -0.07(-0.97%)
Jan 20, 2022 7.057 7.103 7.012 7.027 331,246 +0.00(+0.00%)
Jan 19, 2022 7.027 7.057 6.974 7.027 404,923 +0.02(+0.22%)
Jan 18, 2022 7.004 7.042 6.974 7.012 432,308 -0.04(-0.54%)
Jan 14, 2022 7.050 0 -0.11(-1.48%)
Jan 13, 2022 7.133 7.179 7.110 7.156 342,128 +0.06(+0.85%)
Jan 12, 2022 7.209 7.239 7.095 7.095 842,414 -0.11(-1.56%)
Jan 11, 2022 7.215 7.237 7.170 7.207 389,861 +0.00(+0.00%)
Jan 10, 2022 7.215 7.215 7.132 7.207 455,609 -0.02(-0.21%)
Jan 07, 2022 7.215 7.241 7.185 7.222 298,979 +0.02(+0.31%)
Jan 06, 2022 7.155 7.230 7.132 7.200 194,738 +0.06(+0.84%)
Jan 05, 2022 7.222 7.253 7.132 7.140 356,949 -0.08(-1.04%)
Jan 04, 2022 7.260 7.298 7.207 7.215 385,039 -0.02(-0.31%)
Jan 03, 2022 7.215 7.290 7.207 7.237 590,224 +0.06(+0.84%)
Dec 31, 2021 7.147 7.230 7.140 7.177 866,944 +0.05(+0.63%)
Dec 30, 2021 7.155 7.200 7.132 7.132 311,599 -0.03(-0.42%)
Dec 29, 2021 7.162 7.207 7.147 7.162 547,114 +0.03(+0.42%)
Dec 28, 2021 7.125 7.207 7.125 7.132 377,143 -0.01(-0.11%)
Dec 27, 2021 7.170 7.237 7.125 7.140 543,624 -0.02(-0.21%)
Dec 23, 2021 7.080 7.192 7.080 7.155 453,828 +0.09(+1.28%)
Dec 22, 2021 7.005 7.140 7.005 7.065 478,630 +0.03(+0.43%)
Dec 21, 2021 7.050 7.095 7.027 7.035 355,354 +0.01(+0.11%)
Dec 20, 2021 7.125 7.170 7.012 7.027 289,579 -0.15(-2.09%)
Dec 17, 2021 7.102 7.177 7.042 7.177 342,663 +0.07(+0.95%)
Dec 16, 2021 7.012 7.132 6.989 7.110 547,381 +0.11(+1.61%)
Dec 15, 2021 6.997 7.035 6.914 6.997 599,005 +0.00(+0.00%)
Dec 14, 2021 7.035 7.057 6.967 6.997 437,249 -0.08(-1.06%)
Dec 13, 2021 7.102 7.125 7.042 7.072 415,795 -0.08(-1.05%)
Dec 10, 2021 7.147 7.147 7.095 7.147 270,487 +0.04(+0.55%)
Dec 09, 2021 7.138 7.168 7.034 7.108 305,577 -0.05(-0.73%)
Dec 08, 2021 7.153 7.183 7.101 7.161 261,072 -0.01(-0.10%)
Dec 07, 2021 7.176 7.213 7.146 7.168 486,770 +0.02(+0.31%)
Dec 06, 2021 7.079 7.146 7.067 7.146 230,726 +0.07(+0.95%)
Dec 03, 2021 7.131 7.153 7.041 7.079 376,034 -0.04(-0.52%)
Dec 02, 2021 7.176 7.199 7.093 7.116 384,830 -0.04(-0.52%)
Dec 01, 2021 7.220 7.235 7.138 7.153 491,608 -0.01(-0.10%)
Nov 30, 2021 7.064 7.168 6.974 7.161 813,291 +0.06(+0.84%)
Nov 29, 2021 7.138 7.161 7.071 7.101 508,295 -0.04(-0.52%)
Nov 26, 2021 7.176 7.191 7.071 7.138 535,390 -0.07(-1.03%)
Nov 24, 2021 7.123 7.250 7.123 7.213 688,759 +0.07(+1.04%)
Nov 23, 2021 7.161 7.190 7.123 7.138 515,526 -0.04(-0.52%)
Nov 22, 2021 7.205 7.257 7.146 7.176 370,294 -0.04(-0.52%)
Nov 19, 2021 7.198 7.235 7.161 7.213 495,526 +0.00(+0.00%)
Nov 18, 2021 7.317 7.340 7.198 7.213 450,630 -0.11(-1.48%)
Nov 17, 2021 7.362 7.362 7.302 7.321 366,733 -0.04(-0.56%)
Nov 16, 2021 7.362 7.377 7.343 7.362 194,205 -0.01(-0.20%)
Nov 15, 2021 7.377 7.399 7.362 7.377 274,786 +0.01(+0.20%)
Nov 12, 2021 7.384 7.388 7.362 7.362 426,090 -0.03(-0.40%)
Nov 11, 2021 7.422 7.422 7.384 7.392 304,226 -0.03(-0.40%)
Nov 10, 2021 7.399 7.422 428,297 -0.01(-0.08%)
Nov 09, 2021 7.465 7.502 7.420 7.428 209,969 -0.03(-0.40%)
Nov 08, 2021 7.480 7.509 7.457 7.457 235,070 -0.01(-0.20%)
Nov 05, 2021 7.472 7.487 7.457 7.472 217,226 +0.01(+0.10%)
Nov 04, 2021 7.487 7.494 7.465 7.465 201,948 -0.02(-0.30%)
Nov 03, 2021 7.494 7.509 7.487 7.487 245,006 -0.01(-0.10%)
Nov 02, 2021 7.487 7.524 7.472 7.494 564,427 +0.01(+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.