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 (%)
Apr 28, 2017 4.964 4.997 4.954 4.997 436,945 +0.04(+0.88%)
Apr 27, 2017 4.978 5.002 4.930 4.954 354,797 -0.03(-0.58%)
Apr 26, 2017 4.964 4.997 4.944 4.983 436,221 +0.02(+0.39%)
Apr 25, 2017 4.935 4.964 4.934 4.964 258,595 +0.03(+0.68%)
Apr 24, 2017 4.949 4.959 4.925 4.930 286,772 -0.01(-0.29%)
Apr 21, 2017 4.949 4.954 4.939 4.944 261,920 -0.00(-0.10%)
Apr 20, 2017 4.935 4.954 4.915 4.949 338,005 +0.02(+0.39%)
Apr 19, 2017 4.925 4.930 4.915 4.930 238,994 +0.02(+0.49%)
Apr 18, 2017 4.901 4.915 4.901 4.906 267,340 +0.00(+0.10%)
Apr 17, 2017 4.930 4.939 4.901 4.901 314,618 -0.03(-0.59%)
Apr 13, 2017 4.925 4.935 4.915 4.930 206,941 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.906 4.906 347,146 -0.04(-0.88%)
Apr 11, 2017 4.930 4.949 4.901 4.949 388,667 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,625 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.863 4.891 486,306 +0.02(+0.39%)
Apr 06, 2017 4.853 4.882 4.844 4.872 395,591 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,487 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.801 4.853 610,235 +0.04(+0.79%)
Apr 03, 2017 4.777 4.829 4.777 4.815 485,052 +0.01(+0.20%)
Mar 31, 2017 4.815 4.824 4.793 4.805 298,662 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,230 -0.00(-0.10%)
Mar 29, 2017 4.796 4.820 4.796 4.810 254,345 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 330,987 +0.03(+0.60%)
Mar 27, 2017 4.777 4.781 4.772 4.781 185,935 +0.00(+0.00%)
Mar 24, 2017 4.786 4.801 4.781 4.781 154,859 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.777 4.781 360,131 -0.00(-0.10%)
Mar 22, 2017 4.777 4.786 4.758 4.786 235,985 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.753 4.772 419,921 -0.02(-0.50%)
Mar 20, 2017 4.786 4.820 4.782 4.796 331,324 +0.01(+0.30%)
Mar 17, 2017 4.772 4.796 4.767 4.781 385,757 +0.01(+0.20%)
Mar 16, 2017 4.705 4.777 4.691 4.772 945,640 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.691 352,972 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.619 345,288 -0.05(-1.02%)
Mar 13, 2017 4.652 4.691 4.652 4.667 315,674 +0.02(+0.41%)
Mar 10, 2017 4.643 4.671 4.609 4.648 598,772 +0.04(+0.83%)
Mar 09, 2017 4.686 4.686 4.595 4.609 1,319,119 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.686 860,061 -0.10(-2.08%)
Mar 07, 2017 4.762 4.790 4.762 4.785 465,387 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,478 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,876 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.705 4.733 927,817 +0.03(+0.60%)
Mar 01, 2017 4.719 4.728 4.695 4.705 401,289 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,955 -0.00(-0.10%)
Feb 27, 2017 4.724 4.733 4.686 4.700 433,416 +0.00(+0.00%)
Feb 24, 2017 4.714 4.724 4.700 4.700 316,979 -0.04(-0.80%)
Feb 23, 2017 4.743 4.743 4.729 4.738 278,531 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.686 4.733 437,629 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.691 511,302 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.596 646,591 -0.05(-1.12%)
Feb 15, 2017 4.667 4.667 4.636 4.648 316,066 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.634 4.648 277,055 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.653 480,807 -0.06(-1.21%)
Feb 10, 2017 4.719 4.729 4.705 4.710 206,275 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.705 364,800 +0.01(+0.20%)
Feb 08, 2017 4.686 4.705 4.667 4.695 649,803 +0.02(+0.40%)
Feb 07, 2017 4.658 4.676 4.644 4.676 571,813 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.644 496,865 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,262 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.592 4.629 640,549 +0.01(+0.20%)
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.