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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 26, 2021 7.101 7.122 7.035 7.115 367,332 +0.03(+0.39%)
Feb 25, 2021 7.192 7.192 7.025 7.088 503,283 -0.10(-1.46%)
Feb 24, 2021 7.129 7.195 7.129 7.192 538,333 +0.05(+0.68%)
Feb 23, 2021 7.101 7.157 7.067 7.143 536,120 +0.04(+0.59%)
Feb 22, 2021 7.095 7.122 7.074 7.101 296,727 +0.01(+0.10%)
Feb 19, 2021 7.074 7.115 7.067 7.095 254,769 +0.01(+0.20%)
Feb 18, 2021 7.067 7.088 7.053 7.081 251,571 +0.00(+0.00%)
Feb 17, 2021 7.060 7.091 7.053 7.081 265,789 +0.03(+0.40%)
Feb 16, 2021 7.101 7.115 7.053 7.053 384,052 -0.06(-0.88%)
Feb 12, 2021 7.143 7.150 7.101 7.115 232,715 -0.05(-0.68%)
Feb 11, 2021 7.171 7.171 7.088 7.164 248,236 +0.01(+0.20%)
Feb 10, 2021 7.129 7.157 7.122 7.150 321,370 +0.01(+0.20%)
Feb 09, 2021 7.088 7.136 7.088 7.136 289,057 +0.02(+0.29%)
Feb 08, 2021 7.081 7.116 7.074 7.116 358,763 +0.05(+0.69%)
Feb 05, 2021 7.032 7.074 7.032 7.067 447,568 +0.03(+0.49%)
Feb 04, 2021 7.032 7.060 7.019 7.032 488,150 +0.01(+0.10%)
Feb 03, 2021 7.012 7.032 6.998 7.026 308,764 +0.01(+0.20%)
Feb 02, 2021 6.991 7.032 6.977 7.012 403,093 +0.05(+0.70%)
Feb 01, 2021 6.929 6.963 6.915 6.963 363,125 +0.05(+0.70%)
Jan 29, 2021 6.894 6.915 6.894 6.915 327,341 +0.01(+0.10%)
Jan 28, 2021 6.908 6.915 6.880 6.908 303,934 +0.02(+0.30%)
Jan 27, 2021 6.915 6.922 6.859 6.887 369,154 -0.02(-0.30%)
Jan 26, 2021 6.922 6.924 6.880 6.908 416,553 +0.00(+0.00%)
Jan 25, 2021 6.894 6.942 6.894 6.908 348,024 +0.01(+0.20%)
Jan 22, 2021 6.929 6.934 6.790 6.894 686,724 -0.04(-0.60%)
Jan 21, 2021 6.942 6.956 6.929 6.935 214,389 +0.00(+0.00%)
Jan 20, 2021 6.922 6.942 6.922 6.935 288,076 +0.01(+0.20%)
Jan 19, 2021 6.922 6.963 6.908 6.922 356,180 +0.00(+0.00%)
Jan 15, 2021 6.922 6.942 6.908 6.922 262,248 +0.00(+0.00%)
Jan 14, 2021 6.949 6.984 6.922 6.922 269,199 -0.03(-0.40%)
Jan 13, 2021 6.929 7.019 6.929 6.949 541,432 +0.00(+0.00%)
Jan 12, 2021 6.936 6.963 6.936 6.949 322,885 -0.01(-0.20%)
Jan 11, 2021 6.936 6.963 6.922 6.963 405,349 +0.02(+0.30%)
Jan 08, 2021 6.915 6.956 6.915 6.942 473,106 +0.01(+0.20%)
Jan 07, 2021 6.901 6.936 6.881 6.929 485,169 +0.04(+0.60%)
Jan 06, 2021 6.874 6.929 6.853 6.887 423,450 +0.01(+0.10%)
Jan 05, 2021 6.832 6.908 6.832 6.881 676,567 +0.05(+0.81%)
Jan 04, 2021 6.860 6.874 6.791 6.826 512,326 +0.00(+0.00%)
Dec 31, 2020 6.826 6.826 6.826 336,339 +0.01(+0.20%)
Dec 30, 2020 6.791 6.832 6.771 6.812 336,339 +0.04(+0.61%)
Dec 29, 2020 6.784 6.827 6.750 6.771 377,119 +0.00(+0.00%)
Dec 28, 2020 6.784 6.791 6.736 6.771 442,571 +0.01(+0.10%)
Dec 24, 2020 6.750 6.771 6.736 6.764 144,608 +0.03(+0.41%)
Dec 23, 2020 6.729 6.771 6.712 6.736 301,285 +0.04(+0.62%)
Dec 22, 2020 6.764 6.764 6.681 6.695 429,412 -0.05(-0.71%)
Dec 21, 2020 6.771 6.791 6.702 6.743 447,082 -0.04(-0.61%)
Dec 18, 2020 6.784 6.819 6.722 6.784 303,911 -0.01(-0.10%)
Dec 17, 2020 6.826 6.826 6.771 6.791 469,006 +0.01(+0.10%)
Dec 16, 2020 6.791 6.808 6.764 6.784 243,312 +0.01(+0.10%)
Dec 15, 2020 6.702 6.784 6.681 6.777 417,196 +0.10(+1.44%)
Dec 14, 2020 6.743 6.743 6.674 6.681 440,389 -0.04(-0.61%)
Dec 11, 2020 6.832 6.835 6.702 6.722 533,481 -0.12(-1.71%)
Dec 10, 2020 6.874 6.900 6.812 6.839 380,222 -0.04(-0.60%)
Dec 09, 2020 6.922 6.927 6.874 6.881 407,862 -0.02(-0.30%)
Dec 08, 2020 6.887 6.908 6.881 6.901 318,477 +0.01(+0.10%)
Dec 07, 2020 6.874 6.894 6.836 6.894 530,557 +0.05(+0.80%)
Dec 04, 2020 6.812 6.908 6.785 6.840 615,613 +0.04(+0.60%)
Dec 03, 2020 6.819 6.840 6.771 6.799 580,921 -0.01(-0.20%)
Dec 02, 2020 6.717 6.812 6.683 6.812 438,208 +0.10(+1.42%)
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.