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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.517 5.517 5.517 0 +0.02(+0.29%)
Mar 28, 2018 5.522 5.527 5.490 5.501 401,939 +0.00(+0.00%)
Mar 27, 2018 5.549 5.549 5.496 5.501 378,156 -0.04(-0.67%)
Mar 26, 2018 5.522 5.554 5.485 5.538 483,626 +0.04(+0.77%)
Mar 23, 2018 5.490 5.517 5.485 5.496 303,654 +0.02(+0.39%)
Mar 22, 2018 5.475 5.506 5.475 5.475 184,928 -0.02(-0.29%)
Mar 21, 2018 5.501 5.512 5.485 5.490 222,145 -0.01(-0.10%)
Mar 20, 2018 5.480 5.512 5.475 5.496 415,164 +0.03(+0.48%)
Mar 19, 2018 5.512 5.520 5.453 5.469 345,308 -0.04(-0.77%)
Mar 16, 2018 5.517 5.527 5.512 5.512 151,696 -0.02(-0.38%)
Mar 15, 2018 5.528 5.533 5.506 5.533 353,400 +0.01(+0.10%)
Mar 14, 2018 5.517 5.528 5.506 5.528 234,154 +0.02(+0.38%)
Mar 13, 2018 5.522 5.522 5.501 5.506 135,271 -0.01(-0.10%)
Mar 12, 2018 5.517 5.528 5.501 5.512 269,774 +0.01(+0.19%)
Mar 09, 2018 5.501 5.512 5.490 5.501 278,854 +0.03(+0.48%)
Mar 08, 2018 5.469 5.480 5.461 5.475 360,462 +0.01(+0.19%)
Mar 07, 2018 5.469 5.464 397,125 +0.02(+0.39%)
Mar 06, 2018 5.443 5.443 5.412 5.443 239,410 +0.02(+0.39%)
Mar 05, 2018 5.433 5.433 5.406 5.422 432,164 -0.02(-0.39%)
Mar 02, 2018 5.396 5.443 5.396 5.443 550,411 +0.03(+0.48%)
Mar 01, 2018 5.427 5.454 5.412 5.417 279,794 -0.01(-0.10%)
Feb 28, 2018 5.427 5.447 5.417 5.422 198,021 +0.01(+0.19%)
Feb 27, 2018 5.433 5.443 5.406 5.412 308,522 -0.01(-0.15%)
Feb 26, 2018 5.401 5.454 5.401 5.420 394,894 +0.02(+0.34%)
Feb 23, 2018 5.417 5.433 5.396 5.401 294,572 -0.01(-0.19%)
Feb 22, 2018 5.354 5.414 5.354 5.412 652,518 +0.06(+1.08%)
Feb 21, 2018 5.328 5.364 5.315 5.354 886,726 +0.04(+0.79%)
Feb 20, 2018 5.317 5.328 5.296 5.312 350,187 -0.01(-0.10%)
Feb 16, 2018 5.317 5.317 5.317 0 +0.01(+0.20%)
Feb 15, 2018 5.349 5.349 5.296 5.307 285,119 -0.03(-0.59%)
Feb 14, 2018 5.328 5.370 5.317 5.338 263,375 +0.01(+0.20%)
Feb 13, 2018 5.328 5.353 5.320 5.328 285,450 -0.03(-0.49%)
Feb 12, 2018 5.301 5.359 5.286 5.354 421,482 +0.06(+1.19%)
Feb 09, 2018 5.380 5.399 5.249 5.291 691,532 -0.07(-1.27%)
Feb 08, 2018 5.380 5.394 5.354 5.359 640,458 -0.03(-0.58%)
Feb 07, 2018 5.354 5.390 5.349 5.390 361,975 +0.03(+0.58%)
Feb 06, 2018 5.291 5.359 5.250 5.359 1,221,468 +0.01(+0.10%)
Feb 05, 2018 5.338 5.401 5.302 5.354 840,827 -0.02(-0.29%)
Feb 02, 2018 5.317 5.370 5.291 5.370 831,523 +0.03(+0.59%)
Feb 01, 2018 5.312 5.375 5.312 5.338 388,388 -0.01(-0.10%)
Jan 31, 2018 5.349 5.375 5.338 5.344 368,021 +0.01(+0.10%)
Jan 30, 2018 5.312 5.338 5.286 5.338 417,717 +0.01(+0.10%)
Jan 29, 2018 5.390 5.401 5.333 5.333 525,431 -0.06(-1.06%)
Jan 26, 2018 5.385 5.416 5.380 5.390 367,432 +0.01(+0.10%)
Jan 25, 2018 5.406 5.437 5.380 5.385 439,250 -0.02(-0.29%)
Jan 24, 2018 5.385 5.416 5.370 5.401 432,603 +0.02(+0.29%)
Jan 23, 2018 5.349 5.395 5.349 5.385 212,888 +0.04(+0.68%)
Jan 22, 2018 5.344 5.364 5.338 5.349 301,600 +0.01(+0.10%)
Jan 19, 2018 5.328 5.346 5.317 5.344 311,191 +0.01(+0.20%)
Jan 18, 2018 5.354 5.354 5.320 5.333 472,358 -0.03(-0.58%)
Jan 17, 2018 5.364 5.385 5.351 5.364 217,045 +0.00(+0.00%)
Jan 16, 2018 5.364 5.377 5.354 5.364 675,923 +0.00(+0.00%)
Jan 12, 2018 5.364 5.364 5.364 0 -0.01(-0.10%)
Jan 11, 2018 5.390 5.404 5.364 5.370 543,430 -0.02(-0.29%)
Jan 10, 2018 5.390 5.396 5.375 5.385 346,701 -0.03(-0.48%)
Jan 09, 2018 5.416 5.416 5.396 5.411 239,825 +0.00(+0.00%)
Jan 08, 2018 5.396 5.427 5.370 5.411 385,998 +0.02(+0.29%)
Jan 05, 2018 5.427 5.427 5.359 5.396 660,834 -0.03(-0.57%)
Jan 04, 2018 5.421 5.427 5.385 5.427 502,003 +0.01(+0.19%)
Jan 03, 2018 5.406 5.439 5.396 5.416 486,562 +0.03(+0.48%)
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.