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, 2023 6.140 6.176 6.119 6.158 95,708 +0.02(+0.29%)
Apr 27, 2023 6.132 6.167 6.119 6.140 154,653 +0.01(+0.14%)
Apr 26, 2023 6.123 6.158 6.114 6.132 117,939 +0.01(+0.14%)
Apr 25, 2023 6.123 6.167 6.101 6.123 147,988 -0.02(-0.29%)
Apr 24, 2023 6.140 6.215 6.115 6.140 207,537 +0.02(+0.29%)
Apr 21, 2023 6.079 6.140 6.070 6.123 176,239 +0.04(+0.58%)
Apr 20, 2023 6.132 6.158 6.079 6.088 238,708 -0.04(-0.57%)
Apr 19, 2023 6.167 6.184 6.105 6.123 299,487 -0.06(-0.99%)
Apr 18, 2023 6.193 6.211 6.167 6.184 155,942 -0.01(-0.14%)
Apr 17, 2023 6.211 6.233 6.158 6.193 194,573 -0.02(-0.28%)
Apr 14, 2023 6.246 6.267 6.211 6.211 114,325 -0.04(-0.63%)
Apr 13, 2023 6.237 6.265 6.237 6.250 103,406 +0.01(+0.21%)
Apr 12, 2023 6.290 6.316 6.237 6.237 225,388 -0.02(-0.40%)
Apr 11, 2023 6.262 6.305 6.255 6.262 215,100 -0.01(-0.14%)
Apr 10, 2023 6.262 6.305 6.236 6.270 296,204 +0.00(+0.00%)
Apr 06, 2023 6.270 6.314 6.226 6.270 380,306 -0.03(-0.41%)
Apr 05, 2023 6.296 6.314 6.253 6.296 148,510 +0.00(+0.00%)
Apr 04, 2023 6.314 6.349 6.210 6.296 335,215 +0.03(+0.42%)
Apr 03, 2023 6.262 6.296 6.210 6.270 202,113 +0.04(+0.70%)
Mar 31, 2023 6.201 6.262 6.201 6.227 171,670 +0.02(+0.28%)
Mar 30, 2023 6.114 6.253 6.081 6.210 241,893 +0.14(+2.29%)
Mar 29, 2023 6.062 6.079 6.001 6.071 129,276 +0.04(+0.72%)
Mar 28, 2023 6.079 6.114 6.001 6.027 377,150 -0.07(-1.14%)
Mar 27, 2023 6.123 6.170 6.079 6.097 210,060 -0.03(-0.43%)
Mar 24, 2023 6.184 6.201 6.088 6.123 202,769 -0.04(-0.70%)
Mar 23, 2023 6.123 6.223 6.123 6.166 118,970 +0.05(+0.85%)
Mar 22, 2023 6.210 6.225 6.053 6.114 263,023 -0.12(-1.95%)
Mar 21, 2023 6.201 6.262 6.140 6.236 177,599 +0.09(+1.41%)
Mar 20, 2023 6.184 6.275 6.149 6.149 134,242 -0.04(-0.70%)
Mar 17, 2023 6.236 6.296 6.166 6.192 153,890 -0.04(-0.70%)
Mar 16, 2023 6.175 6.268 6.123 6.236 182,591 +0.00(+0.00%)
Mar 15, 2023 6.288 6.322 6.140 6.236 251,828 -0.12(-1.91%)
Mar 14, 2023 6.322 6.409 6.270 6.357 156,261 +0.10(+1.53%)
Mar 13, 2023 6.244 6.435 6.201 6.262 578,308 -0.14(-2.17%)
Mar 10, 2023 6.487 6.505 6.381 6.401 313,898 -0.09(-1.32%)
Mar 09, 2023 6.555 6.562 6.434 6.486 299,242 -0.04(-0.66%)
Mar 08, 2023 6.546 6.555 6.520 6.529 200,993 -0.02(-0.26%)
Mar 07, 2023 6.563 6.580 6.503 6.546 348,391 +0.01(+0.13%)
Mar 06, 2023 6.520 6.563 6.486 6.538 227,275 +0.02(+0.26%)
Mar 03, 2023 6.572 6.572 6.503 6.520 162,002 -0.01(-0.13%)
Mar 02, 2023 6.495 6.538 6.460 6.529 255,592 +0.01(+0.13%)
Mar 01, 2023 6.486 6.561 6.469 6.520 291,562 +0.03(+0.53%)
Feb 28, 2023 6.400 6.486 6.389 6.486 1,447,918 +0.12(+1.89%)
Feb 27, 2023 6.374 6.433 6.348 6.365 179,791 +0.02(+0.27%)
Feb 24, 2023 6.400 6.400 6.305 6.348 248,971 -0.09(-1.34%)
Feb 23, 2023 6.340 6.443 6.331 6.434 214,959 +0.10(+1.63%)
Feb 22, 2023 6.288 6.348 6.271 6.331 138,557 +0.07(+1.10%)
Feb 21, 2023 6.417 6.460 6.219 6.262 422,204 -0.22(-3.45%)
Feb 17, 2023 6.649 6.654 6.408 6.486 698,280 -0.16(-2.46%)
Feb 16, 2023 6.658 6.709 6.606 6.649 146,903 -0.03(-0.51%)
Feb 15, 2023 6.632 6.684 6.606 6.684 115,217 +0.02(+0.26%)
Feb 14, 2023 6.658 6.692 6.632 6.667 127,013 +0.00(+0.00%)
Feb 13, 2023 6.701 6.718 6.641 6.667 201,699 -0.03(-0.51%)
Feb 10, 2023 6.692 6.718 6.641 6.701 205,822 +0.01(+0.15%)
Feb 09, 2023 6.793 6.793 6.682 6.691 184,454 -0.08(-1.13%)
Feb 08, 2023 6.793 6.793 6.721 6.768 155,459 +0.00(+0.00%)
Feb 07, 2023 6.733 6.776 6.716 6.768 249,869 +0.03(+0.38%)
Feb 06, 2023 6.810 6.810 6.724 6.742 250,436 -0.07(-1.00%)
Feb 03, 2023 6.793 6.857 6.768 6.810 498,590 -0.01(-0.13%)
Feb 02, 2023 6.606 6.827 6.563 6.819 1,969,822 +0.24(+3.63%)
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.