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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.247 261,644 -0.02(-0.39%)
Nov 29, 2017 5.308 5.308 5.237 5.267 343,625 -0.03(-0.48%)
Nov 28, 2017 5.298 5.308 5.273 5.293 313,836 +0.01(+0.10%)
Nov 27, 2017 5.308 5.318 5.288 5.288 274,270 -0.02(-0.29%)
Nov 24, 2017 5.278 5.313 5.262 5.303 184,342 +0.05(+0.87%)
Nov 22, 2017 5.308 5.308 5.252 5.257 309,119 -0.04(-0.67%)
Nov 21, 2017 5.257 5.298 5.241 5.293 447,802 +0.04(+0.77%)
Nov 20, 2017 5.298 5.313 5.247 5.252 313,555 -0.05(-0.86%)
Nov 17, 2017 5.303 5.313 5.288 5.298 451,349 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,406 +0.10(+1.96%)
Nov 15, 2017 5.140 5.532 5.080 5.171 1,111,302 -0.02(-0.39%)
Nov 14, 2017 5.247 5.252 5.156 5.191 1,198,824 -0.07(-1.35%)
Nov 13, 2017 5.364 5.377 5.247 5.262 630,099 -0.10(-1.89%)
Nov 10, 2017 5.374 5.400 5.359 5.364 447,032 -0.02(-0.28%)
Nov 09, 2017 5.369 5.384 5.329 5.379 428,624 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.369 5.374 297,463 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.394 5.404 234,211 -0.02(-0.28%)
Nov 06, 2017 5.409 5.425 5.394 5.420 425,904 +0.02(+0.37%)
Nov 03, 2017 5.379 5.404 5.364 5.399 362,571 +0.02(+0.37%)
Nov 02, 2017 5.364 5.394 5.364 5.379 456,403 -0.02(-0.37%)
Nov 01, 2017 5.389 5.404 5.364 5.399 498,739 +0.01(+0.19%)
Oct 31, 2017 5.314 5.394 5.305 5.389 510,586 +0.10(+1.81%)
Oct 30, 2017 5.324 5.327 5.294 5.294 294,590 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,451 -0.02(-0.38%)
Oct 26, 2017 5.319 5.334 5.294 5.329 544,646 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.263 5.309 820,425 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,206 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,550 -0.01(-0.09%)
Oct 20, 2017 5.288 5.319 5.273 5.314 332,413 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.273 737,911 +0.02(+0.29%)
Oct 18, 2017 5.359 5.369 5.258 5.258 1,197,472 -0.12(-2.16%)
Oct 17, 2017 5.394 5.394 5.314 5.374 728,165 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.369 5.394 418,345 -0.02(-0.28%)
Oct 13, 2017 5.409 5.420 5.399 5.409 218,951 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.379 5.389 354,593 -0.02(-0.28%)
Oct 11, 2017 5.429 5.444 5.385 5.404 344,026 -0.03(-0.46%)
Oct 10, 2017 5.404 5.439 5.404 5.429 254,691 +0.03(+0.46%)
Oct 09, 2017 5.409 5.414 5.398 5.404 232,603 -0.00(-0.09%)
Oct 06, 2017 5.404 5.409 5.389 5.409 402,748 -0.00(-0.09%)
Oct 05, 2017 5.379 5.419 5.377 5.414 510,560 +0.04(+0.74%)
Oct 04, 2017 5.369 5.389 5.354 5.374 549,568 +0.00(+0.00%)
Oct 03, 2017 5.364 5.389 5.354 5.374 553,623 +0.01(+0.19%)
Oct 02, 2017 5.354 5.374 5.339 5.364 296,135 +0.01(+0.19%)
Sep 29, 2017 5.299 5.364 5.299 5.354 354,284 +0.04(+0.75%)
Sep 28, 2017 5.309 5.319 5.289 5.314 249,134 +0.00(+0.09%)
Sep 27, 2017 5.299 5.309 374,991 +0.01(+0.09%)
Sep 26, 2017 5.289 5.309 5.289 5.304 374,961 +0.01(+0.19%)
Sep 25, 2017 5.279 5.309 5.269 5.294 286,347 +0.02(+0.33%)
Sep 22, 2017 5.269 5.279 5.259 5.277 379,195 +0.02(+0.43%)
Sep 21, 2017 5.279 5.289 5.249 5.254 419,528 -0.03(-0.47%)
Sep 20, 2017 5.289 5.289 5.264 5.279 238,363 +0.01(+0.19%)
Sep 19, 2017 5.294 5.294 5.264 5.269 243,528 -0.00(-0.09%)
Sep 18, 2017 5.309 5.334 5.264 5.274 438,869 -0.02(-0.38%)
Sep 15, 2017 5.284 5.294 5.274 5.294 293,605 +0.01(+0.19%)
Sep 14, 2017 5.284 5.284 5.256 5.284 290,910 +0.02(+0.28%)
Sep 13, 2017 5.279 5.284 5.266 5.269 228,375 +0.00(+0.00%)
Sep 12, 2017 5.279 5.294 5.264 5.269 369,963 -0.01(-0.19%)
Sep 11, 2017 5.324 5.334 5.269 5.279 307,740 -0.02(-0.28%)
Sep 08, 2017 5.289 5.304 5.259 5.294 303,935 -0.01(-0.19%)
Sep 07, 2017 5.294 5.304 5.279 5.304 334,453 -0.01(-0.18%)
Sep 06, 2017 5.299 5.329 5.289 5.314 288,130 +0.02(+0.46%)
Sep 05, 2017 5.289 5.329 5.265 5.289 498,658 -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.