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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
Nov 01, 2017 5.390 5.405 5.365 5.400 498,697 +0.01(+0.19%)
Oct 31, 2017 5.314 5.395 5.305 5.390 510,544 +0.10(+1.81%)
Oct 30, 2017 5.324 5.328 5.294 5.294 294,566 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,424 -0.02(-0.38%)
Oct 26, 2017 5.319 5.335 5.294 5.329 544,600 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.264 5.309 820,356 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,180 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,517 -0.01(-0.10%)
Oct 20, 2017 5.289 5.319 5.274 5.314 332,385 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.274 737,849 +0.02(+0.29%)
Oct 18, 2017 5.359 5.370 5.259 5.259 1,197,372 -0.12(-2.16%)
Oct 17, 2017 5.395 5.395 5.314 5.375 728,104 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.370 5.395 418,310 -0.02(-0.28%)
Oct 13, 2017 5.410 5.420 5.400 5.410 218,933 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.380 5.390 354,563 -0.02(-0.28%)
Oct 11, 2017 5.430 5.445 5.385 5.405 343,997 -0.03(-0.46%)
Oct 10, 2017 5.405 5.440 5.405 5.430 254,670 +0.03(+0.46%)
Oct 09, 2017 5.410 5.415 5.399 5.405 232,584 -0.01(-0.09%)
Oct 06, 2017 5.405 5.410 5.390 5.410 402,714 -0.00(-0.09%)
Oct 05, 2017 5.380 5.420 5.377 5.415 510,517 +0.04(+0.74%)
Oct 04, 2017 5.370 5.390 5.355 5.375 549,522 +0.00(+0.00%)
Oct 03, 2017 5.365 5.390 5.355 5.375 553,576 +0.01(+0.19%)
Oct 02, 2017 5.355 5.375 5.340 5.365 296,110 +0.01(+0.19%)
Sep 29, 2017 5.300 5.365 5.300 5.355 354,254 +0.04(+0.75%)
Sep 28, 2017 5.310 5.320 5.290 5.315 249,113 +0.01(+0.09%)
Sep 27, 2017 5.300 5.310 374,959 +0.01(+0.09%)
Sep 26, 2017 5.290 5.310 5.289 5.305 374,929 +0.01(+0.19%)
Sep 25, 2017 5.280 5.310 5.270 5.295 286,323 +0.02(+0.33%)
Sep 22, 2017 5.270 5.280 5.260 5.277 379,163 +0.02(+0.43%)
Sep 21, 2017 5.280 5.290 5.250 5.255 419,493 -0.03(-0.47%)
Sep 20, 2017 5.290 5.290 5.265 5.280 238,342 +0.01(+0.19%)
Sep 19, 2017 5.295 5.295 5.265 5.270 243,508 -0.00(-0.09%)
Sep 18, 2017 5.310 5.335 5.265 5.275 438,832 -0.02(-0.38%)
Sep 15, 2017 5.285 5.295 5.275 5.295 293,581 +0.01(+0.19%)
Sep 14, 2017 5.285 5.285 5.257 5.285 290,885 +0.02(+0.28%)
Sep 13, 2017 5.280 5.285 5.266 5.270 228,355 +0.00(+0.00%)
Sep 12, 2017 5.280 5.295 5.265 5.270 369,932 -0.01(-0.19%)
Sep 11, 2017 5.325 5.335 5.270 5.280 307,714 -0.02(-0.28%)
Sep 08, 2017 5.290 5.305 5.260 5.295 303,909 -0.01(-0.19%)
Sep 07, 2017 5.295 5.305 5.280 5.305 334,425 -0.01(-0.18%)
Sep 06, 2017 5.300 5.330 5.290 5.314 288,106 +0.02(+0.46%)
Sep 05, 2017 5.290 5.330 5.265 5.290 498,616 -0.02(-0.37%)
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.