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 31, 2020 4.798 4.894 4.734 4.856 688,867 -0.04(-0.79%)
Mar 30, 2020 4.875 4.897 4.709 4.894 432,598 +0.01(+0.26%)
Mar 27, 2020 4.805 4.933 4.580 4.882 751,923 +0.02(+0.40%)
Mar 26, 2020 4.696 5.022 4.696 4.862 1,147,295 +0.17(+3.55%)
Mar 25, 2020 4.600 4.811 4.472 4.696 1,065,279 +0.27(+6.08%)
Mar 24, 2020 4.491 4.580 4.382 4.427 858,325 +0.13(+2.98%)
Mar 23, 2020 4.292 4.375 3.652 4.299 2,267,718 -0.23(-5.09%)
Mar 20, 2020 4.427 4.741 4.350 4.529 1,581,894 +0.17(+3.97%)
Mar 19, 2020 3.684 4.677 3.630 4.356 2,742,341 +0.60(+15.84%)
Mar 18, 2020 4.478 4.478 3.203 3.760 2,743,938 -1.07(-22.15%)
Mar 17, 2020 4.843 4.894 4.461 4.830 1,684,390 +0.01(+0.13%)
Mar 16, 2020 5.112 5.119 4.811 4.824 1,292,383 -0.61(-11.20%)
Mar 13, 2020 5.272 5.445 5.189 5.432 1,024,625 +0.38(+7.61%)
Mar 12, 2020 5.381 5.381 4.862 5.048 2,233,595 -0.75(-12.93%)
Mar 11, 2020 6.118 6.124 5.682 5.798 1,090,210 -0.40(-6.41%)
Mar 10, 2020 6.201 6.278 6.055 6.195 890,616 +0.13(+2.09%)
Mar 09, 2020 6.303 6.335 5.992 6.068 1,409,843 -0.43(-6.56%)
Mar 06, 2020 6.462 6.519 6.379 6.493 963,851 -0.13(-1.92%)
Mar 05, 2020 6.633 6.678 6.563 6.621 618,512 -0.08(-1.23%)
Mar 04, 2020 6.621 6.709 6.601 6.703 503,124 +0.15(+2.33%)
Mar 03, 2020 6.652 6.735 6.462 6.551 877,131 -0.06(-0.87%)
Mar 02, 2020 6.443 6.716 6.392 6.608 1,228,642 +0.24(+3.79%)
Feb 28, 2020 6.227 6.366 6.144 6.366 1,969,095 -0.09(-1.38%)
Feb 27, 2020 6.481 6.589 6.341 6.455 1,809,164 -0.25(-3.79%)
Feb 26, 2020 6.519 6.748 6.519 6.709 1,390,152 +0.18(+2.82%)
Feb 25, 2020 6.849 6.856 6.417 6.525 1,837,471 -0.25(-3.75%)
Feb 24, 2020 6.894 6.894 6.779 6.779 838,371 -0.15(-2.11%)
Feb 21, 2020 6.926 6.945 6.916 6.926 526,309 +0.01(+0.18%)
Feb 20, 2020 6.913 6.929 6.906 6.913 279,526 +0.01(+0.18%)
Feb 19, 2020 6.900 6.906 6.892 6.900 206,910 +0.01(+0.18%)
Feb 18, 2020 6.881 6.887 6.875 6.887 304,101 +0.02(+0.28%)
Feb 14, 2020 6.875 6.875 6.862 6.868 218,928 -0.01(-0.09%)
Feb 13, 2020 6.862 6.881 6.856 6.875 219,276 +0.00(+0.00%)
Feb 12, 2020 6.868 6.894 6.868 6.875 459,927 +0.01(+0.09%)
Feb 11, 2020 6.849 6.875 6.843 6.868 432,790 +0.03(+0.37%)
Feb 10, 2020 6.830 6.843 6.824 6.843 409,302 +0.02(+0.28%)
Feb 07, 2020 6.824 6.830 6.812 6.824 264,626 +0.02(+0.28%)
Feb 06, 2020 6.805 6.818 6.805 6.805 318,980 +0.01(+0.19%)
Feb 05, 2020 6.799 6.812 6.793 6.793 370,543 +0.01(+0.09%)
Feb 04, 2020 6.780 6.799 6.771 6.786 449,168 +0.02(+0.28%)
Feb 03, 2020 6.767 6.780 6.767 6.767 525,820 +0.00(+0.00%)
Jan 31, 2020 6.767 6.774 6.748 6.767 338,988 +0.01(+0.09%)
Jan 30, 2020 6.767 6.774 6.748 6.761 333,597 -0.01(-0.19%)
Jan 29, 2020 6.786 6.793 6.772 6.774 248,503 -0.01(-0.09%)
Jan 28, 2020 6.780 6.793 6.774 6.780 290,229 +0.00(+0.00%)
Jan 27, 2020 6.767 6.799 6.717 6.780 553,232 -0.01(-0.09%)
Jan 24, 2020 6.799 6.824 6.786 6.786 337,878 -0.01(-0.19%)
Jan 23, 2020 6.793 6.799 6.786 6.799 192,056 +0.01(+0.09%)
Jan 22, 2020 6.774 6.805 6.771 6.793 284,106 +0.01(+0.19%)
Jan 21, 2020 6.786 6.786 6.771 6.780 387,087 +0.01(+0.09%)
Jan 17, 2020 6.780 6.780 6.762 6.774 215,157 +0.01(+0.09%)
Jan 16, 2020 6.767 6.780 6.767 6.767 253,984 +0.00(+0.00%)
Jan 15, 2020 6.761 6.767 6.755 6.767 192,747 +0.02(+0.28%)
Jan 14, 2020 6.755 6.761 6.717 6.748 387,759 -0.03(-0.37%)
Jan 13, 2020 6.780 6.786 6.763 6.774 260,702 +0.00(+0.00%)
Jan 10, 2020 6.748 6.774 6.737 6.774 270,492 +0.01(+0.19%)
Jan 09, 2020 6.742 6.761 6.736 6.761 405,082 +0.02(+0.28%)
Jan 08, 2020 6.699 6.742 6.692 6.742 331,890 +0.04(+0.56%)
Jan 07, 2020 6.705 6.736 6.699 6.705 417,751 -0.01(-0.19%)
Jan 06, 2020 6.673 6.717 6.673 6.717 508,598 +0.03(+0.47%)
Jan 03, 2020 6.630 6.692 6.623 6.686 561,795 +0.06(+0.95%)
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.