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 (%)
May 31, 2019 6.132 6.146 6.020 6.044 790,929 -0.11(-1.81%)
May 30, 2019 6.161 6.167 6.144 6.155 248,834 +0.01(+0.10%)
May 29, 2019 6.138 6.155 6.132 6.150 219,847 +0.01(+0.19%)
May 28, 2019 6.155 6.161 6.138 6.138 252,360 +0.00(+0.00%)
May 24, 2019 6.132 6.161 6.132 6.138 230,305 +0.01(+0.19%)
May 23, 2019 6.138 6.150 6.108 6.126 230,822 -0.01(-0.19%)
May 22, 2019 6.138 6.161 6.138 6.138 145,313 -0.01(-0.10%)
May 21, 2019 6.138 6.150 6.132 6.144 202,556 +0.01(+0.19%)
May 20, 2019 6.132 6.155 6.128 6.132 269,268 +0.00(+0.00%)
May 17, 2019 6.132 6.155 6.132 6.132 137,094 -0.01(-0.19%)
May 16, 2019 6.114 6.155 6.114 6.144 340,603 +0.00(+0.00%)
May 15, 2019 6.120 6.155 6.114 6.144 173,529 +0.00(+0.00%)
May 14, 2019 6.108 6.158 6.108 6.144 200,509 +0.03(+0.48%)
May 13, 2019 6.103 6.133 6.073 6.114 318,484 -0.01(-0.10%)
May 10, 2019 6.150 6.150 6.100 6.120 253,437 +0.00(+0.00%)
May 09, 2019 6.114 6.126 6.091 6.120 491,385 +0.00(+0.00%)
May 08, 2019 6.126 6.138 6.120 6.120 322,582 +0.00(+0.00%)
May 07, 2019 6.132 6.132 6.106 6.120 257,781 -0.01(-0.10%)
May 06, 2019 6.103 6.136 6.103 6.126 288,737 +0.00(+0.00%)
May 03, 2019 6.114 6.131 6.097 6.126 361,824 +0.02(+0.29%)
May 02, 2019 6.126 6.138 6.103 6.109 370,371 +0.01(+0.10%)
May 01, 2019 6.138 6.144 6.103 6.103 623,520 -0.04(-0.57%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,975 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.114 6.132 260,014 +0.01(+0.19%)
Apr 26, 2019 6.126 6.132 6.091 6.120 325,316 +0.01(+0.10%)
Apr 25, 2019 6.114 6.115 6.062 6.114 382,481 +0.00(+0.00%)
Apr 24, 2019 6.103 6.114 6.097 6.114 203,931 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.091 164,697 +0.01(+0.10%)
Apr 22, 2019 6.091 6.103 6.074 6.085 226,617 -0.01(-0.19%)
Apr 18, 2019 6.085 6.102 6.062 6.097 232,589 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.085 199,155 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,556 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.085 298,113 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,496 -0.03(-0.48%)
Apr 11, 2019 6.079 6.120 6.050 6.103 399,449 +0.02(+0.38%)
Apr 10, 2019 6.074 6.085 6.033 6.079 323,902 +0.01(+0.10%)
Apr 09, 2019 6.021 6.074 6.010 6.074 513,956 +0.05(+0.77%)
Apr 08, 2019 6.021 6.027 6.004 6.027 284,257 +0.01(+0.19%)
Apr 05, 2019 5.975 6.021 5.975 6.016 367,195 +0.03(+0.58%)
Apr 04, 2019 5.987 6.004 5.952 5.981 476,281 +0.01(+0.10%)
Apr 03, 2019 6.016 6.021 5.871 5.975 851,063 -0.02(-0.29%)
Apr 02, 2019 5.992 6.010 5.958 5.992 549,309 +0.02(+0.29%)
Apr 01, 2019 5.969 5.992 5.958 5.975 566,614 +0.02(+0.29%)
Mar 29, 2019 5.987 5.995 5.958 5.958 408,129 -0.02(-0.39%)
Mar 28, 2019 6.021 6.021 5.975 5.981 325,349 -0.02(-0.29%)
Mar 27, 2019 6.027 6.045 5.981 5.998 227,184 -0.01(-0.19%)
Mar 26, 2019 6.027 6.050 5.992 6.010 195,118 +0.00(+0.00%)
Mar 25, 2019 6.004 6.033 5.981 6.010 342,331 -0.04(-0.67%)
Mar 22, 2019 6.033 6.062 6.010 6.050 288,091 +0.00(+0.00%)
Mar 21, 2019 6.033 6.053 6.021 6.050 195,152 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.033 235,934 +0.00(+0.00%)
Mar 19, 2019 6.016 6.033 6.004 6.033 251,086 +0.03(+0.48%)
Mar 18, 2019 5.992 6.021 5.981 6.004 266,007 +0.02(+0.29%)
Mar 15, 2019 6.004 6.010 5.979 5.987 186,706 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,996 +0.02(+0.39%)
Mar 13, 2019 5.987 5.998 5.952 5.964 220,797 -0.02(-0.29%)
Mar 12, 2019 5.969 5.987 5.969 5.981 179,982 +0.01(+0.19%)
Mar 11, 2019 5.964 5.998 5.964 5.969 348,533 -0.01(-0.10%)
Mar 08, 2019 5.975 5.992 5.952 5.975 336,279 +0.00(+0.00%)
Mar 07, 2019 5.958 5.975 5.900 5.975 481,855 +0.01(+0.10%)
Mar 06, 2019 5.958 5.969 5.929 5.969 382,561 +0.00(+0.00%)
Mar 05, 2019 5.964 5.969 5.946 5.969 201,592 +0.02(+0.39%)
Mar 04, 2019 5.946 5.961 5.923 5.946 303,932 +0.03(+0.49%)
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.