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 (%)
Dec 31, 2018 5.428 5.434 5.355 5.389 425,498 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,736 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,896 -0.03(-0.64%)
Dec 26, 2018 5.157 5.344 5.154 5.332 611,861 +0.16(+3.06%)
Dec 24, 2018 5.089 5.174 5.044 5.174 542,925 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,330 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,013 -0.18(-3.43%)
Dec 19, 2018 5.230 5.278 5.202 5.270 419,800 +0.04(+0.76%)
Dec 18, 2018 5.230 5.276 5.180 5.230 699,749 +0.00(+0.00%)
Dec 17, 2018 5.293 5.298 5.180 5.230 1,364,034 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.293 5.338 503,665 -0.06(-1.15%)
Dec 13, 2018 5.434 5.434 5.361 5.400 368,607 -0.02(-0.41%)
Dec 12, 2018 5.451 5.491 5.372 5.423 370,837 -0.03(-0.51%)
Dec 11, 2018 5.423 5.456 5.401 5.451 372,867 +0.04(+0.82%)
Dec 10, 2018 5.451 5.467 5.367 5.406 486,529 -0.05(-0.92%)
Dec 07, 2018 5.406 5.462 5.389 5.456 262,773 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.345 5.428 814,793 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.437 5.467 449,930 -0.02(-0.30%)
Dec 03, 2018 5.534 5.562 5.467 5.484 543,788 -0.02(-0.30%)
Nov 30, 2018 5.490 5.506 5.417 5.501 245,530 +0.01(+0.20%)
Nov 29, 2018 5.401 5.495 5.350 5.490 421,775 +0.09(+1.65%)
Nov 28, 2018 5.323 5.406 5.310 5.401 503,972 +0.08(+1.46%)
Nov 27, 2018 5.323 5.339 5.289 5.323 923,617 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.306 5.339 1,867,706 -0.09(-1.64%)
Nov 23, 2018 5.373 5.439 5.373 5.428 75,257 +0.04(+0.83%)
Nov 21, 2018 5.384 5.384 5.384 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,139 -0.07(-1.33%)
Nov 19, 2018 5.506 5.529 5.445 5.451 711,094 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.490 5.512 788,141 -0.17(-3.04%)
Nov 15, 2018 5.595 5.629 5.562 5.684 565,387 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.629 276,995 -0.02(-0.39%)
Nov 13, 2018 5.629 5.684 5.629 5.651 129,694 +0.02(+0.40%)
Nov 12, 2018 5.696 5.696 5.623 5.629 561,800 -0.06(-1.08%)
Nov 09, 2018 5.696 5.723 5.684 5.690 194,161 -0.03(-0.58%)
Nov 08, 2018 5.674 5.734 5.674 5.723 245,616 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.685 349,527 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.641 5.668 395,468 -0.04(-0.77%)
Nov 05, 2018 5.712 5.729 5.696 5.712 278,099 +0.01(+0.19%)
Nov 02, 2018 5.690 5.718 5.679 5.701 370,709 +0.03(+0.49%)
Nov 01, 2018 5.652 5.696 5.618 5.674 345,281 +0.06(+0.98%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,154 +0.06(+0.99%)
Oct 30, 2018 5.552 5.580 5.530 5.563 229,887 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,065 -0.03(-0.59%)
Oct 26, 2018 5.630 5.630 5.541 5.596 590,637 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,026 -0.01(-0.10%)
Oct 24, 2018 5.674 5.712 5.651 5.674 351,173 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.580 5.685 840,128 +0.04(+0.68%)
Oct 22, 2018 5.652 5.663 5.630 5.646 155,698 -0.01(-0.10%)
Oct 19, 2018 5.630 5.668 5.630 5.652 201,464 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.630 190,336 -0.02(-0.29%)
Oct 17, 2018 5.635 5.663 5.607 5.646 271,720 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,644 +0.08(+1.39%)
Oct 15, 2018 5.525 5.607 5.480 5.580 321,701 +0.06(+1.00%)
Oct 12, 2018 5.464 5.541 5.464 5.525 539,592 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.415 5.431 1,148,620 -0.11(-1.99%)
Oct 10, 2018 5.673 5.677 5.525 5.541 606,180 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.618 5.673 482,163 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,428 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.629 5.662 859,177 -0.07(-1.24%)
Oct 04, 2018 5.788 5.798 5.706 5.733 632,888 -0.07(-1.13%)
Oct 03, 2018 5.810 5.830 5.794 5.799 307,919 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.797 5.815 399,970 +0.01(+0.19%)
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.