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, 2022 6.313 6.355 6.271 6.346 196,592 +0.04(+0.66%)
Nov 29, 2022 6.296 6.329 6.254 6.304 172,053 +0.01(+0.13%)
Nov 28, 2022 6.288 6.296 6.212 6.296 203,616 +0.03(+0.53%)
Nov 25, 2022 6.288 6.296 6.246 6.263 143,744 -0.01(-0.13%)
Nov 23, 2022 6.246 6.271 6.246 6.271 162,081 +0.03(+0.40%)
Nov 22, 2022 6.304 6.313 6.237 6.246 234,252 -0.02(-0.27%)
Nov 21, 2022 6.279 6.296 6.254 6.263 131,019 +0.02(+0.27%)
Nov 18, 2022 6.254 6.296 6.204 6.246 265,542 +0.04(+0.67%)
Nov 17, 2022 6.229 6.229 6.163 6.204 164,559 -0.05(-0.80%)
Nov 16, 2022 6.204 6.254 6.179 6.254 245,508 +0.06(+0.94%)
Nov 15, 2022 6.221 6.246 6.112 6.196 274,489 +0.06(+0.95%)
Nov 14, 2022 6.112 6.154 6.082 6.137 173,243 +0.04(+0.69%)
Nov 11, 2022 6.129 6.162 6.087 6.095 209,139 +0.03(+0.44%)
Nov 10, 2022 6.011 6.110 6.011 6.069 318,150 +0.18(+3.12%)
Nov 09, 2022 6.106 6.106 5.869 5.885 346,867 -0.21(-3.49%)
Nov 08, 2022 6.057 6.164 6.020 6.098 332,783 +0.07(+1.09%)
Nov 07, 2022 6.057 6.057 6.000 6.033 222,038 +0.02(+0.41%)
Nov 04, 2022 6.074 6.082 6.000 6.008 266,467 -0.00(-0.07%)
Nov 03, 2022 5.992 6.016 5.910 6.012 150,322 +0.00(+0.07%)
Nov 02, 2022 6.049 6.074 5.967 6.008 307,887 -0.01(-0.14%)
Nov 01, 2022 6.024 6.065 5.967 6.016 325,972 +0.07(+1.24%)
Oct 31, 2022 5.861 5.942 5.852 5.942 228,418 +0.12(+2.11%)
Oct 28, 2022 5.795 5.955 5.795 5.820 385,595 +0.00(+0.00%)
Oct 27, 2022 5.959 5.983 5.770 5.820 472,272 -0.11(-1.80%)
Oct 26, 2022 5.836 5.926 5.799 5.926 227,084 +0.11(+1.97%)
Oct 25, 2022 5.770 5.811 5.738 5.811 206,269 +0.07(+1.29%)
Oct 24, 2022 5.664 5.762 5.647 5.738 247,838 +0.10(+1.74%)
Oct 21, 2022 5.598 5.639 5.553 5.639 225,831 +0.05(+0.88%)
Oct 20, 2022 5.639 5.664 5.549 5.590 200,437 -0.02(-0.44%)
Oct 19, 2022 5.606 5.615 5.524 5.615 224,474 +0.02(+0.29%)
Oct 18, 2022 5.639 5.696 5.565 5.598 263,020 +0.05(+0.89%)
Oct 17, 2022 5.615 5.664 5.524 5.549 292,140 +0.00(+0.00%)
Oct 14, 2022 5.639 5.639 5.541 5.549 200,422 -0.07(-1.17%)
Oct 13, 2022 5.565 5.647 5.516 5.615 338,696 -0.02(-0.44%)
Oct 12, 2022 5.697 5.713 5.590 5.639 241,102 -0.06(-0.98%)
Oct 11, 2022 5.687 5.719 5.646 5.695 124,575 +0.02(+0.43%)
Oct 10, 2022 5.760 5.760 5.630 5.671 305,891 -0.06(-0.99%)
Oct 07, 2022 5.760 5.825 5.687 5.728 379,207 -0.13(-2.22%)
Oct 06, 2022 5.890 5.947 5.841 5.857 152,032 -0.03(-0.55%)
Oct 05, 2022 5.955 5.955 5.829 5.890 253,404 -0.06(-1.09%)
Oct 04, 2022 5.841 6.036 5.841 5.955 335,797 +0.15(+2.66%)
Oct 03, 2022 5.719 5.833 5.711 5.801 291,496 +0.19(+3.47%)
Sep 30, 2022 5.646 5.732 5.598 5.606 223,653 -0.03(-0.58%)
Sep 29, 2022 5.719 5.732 5.598 5.638 234,951 -0.11(-1.97%)
Sep 28, 2022 5.703 5.776 5.679 5.752 193,035 +0.13(+2.31%)
Sep 27, 2022 5.671 5.736 5.573 5.622 243,099 +0.01(+0.14%)
Sep 26, 2022 5.719 5.784 5.549 5.614 556,683 -0.13(-2.26%)
Sep 23, 2022 5.922 5.922 5.687 5.744 479,394 -0.21(-3.54%)
Sep 22, 2022 6.011 6.024 5.890 5.955 216,492 -0.06(-0.94%)
Sep 21, 2022 6.036 6.036 5.947 6.011 226,741 +0.03(+0.54%)
Sep 20, 2022 6.044 6.044 5.971 5.979 371,562 -0.06(-1.07%)
Sep 19, 2022 6.060 6.117 6.020 6.044 300,663 -0.02(-0.27%)
Sep 16, 2022 6.020 6.079 5.987 6.060 281,425 -0.01(-0.13%)
Sep 15, 2022 6.125 6.165 6.036 6.068 195,690 -0.08(-1.32%)
Sep 14, 2022 6.166 6.222 6.044 6.149 529,437 +0.00(+0.00%)
Sep 13, 2022 6.198 6.247 6.125 6.149 265,670 -0.11(-1.81%)
Sep 12, 2022 6.263 6.312 6.190 6.263 178,989 +0.02(+0.39%)
Sep 09, 2022 6.279 6.287 6.076 6.239 289,164 +0.01(+0.15%)
Sep 08, 2022 6.245 6.305 6.206 6.229 147,432 -0.04(-0.64%)
Sep 07, 2022 6.205 6.287 6.205 6.269 125,935 +0.06(+1.04%)
Sep 06, 2022 6.221 6.261 6.133 6.205 153,848 +0.02(+0.26%)
Sep 02, 2022 6.277 6.301 6.189 6.189 258,392 -0.04(-0.65%)
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.