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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2017 5.123 5.142 5.108 5.108 317,994 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,791 -0.04(-0.76%)
Jun 28, 2017 5.127 5.152 5.127 5.142 235,471 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.132 5.132 241,658 -0.02(-0.38%)
Jun 26, 2017 5.142 5.154 5.137 5.152 238,764 +0.01(+0.29%)
Jun 23, 2017 5.137 5.137 5.108 5.137 408,557 +0.00(+0.10%)
Jun 22, 2017 5.127 5.142 5.113 5.132 279,658 +0.01(+0.29%)
Jun 21, 2017 5.137 5.157 5.108 5.118 694,687 -0.02(-0.38%)
Jun 20, 2017 5.137 5.147 5.132 5.137 273,555 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.142 292,977 +0.02(+0.38%)
Jun 16, 2017 5.127 5.127 5.098 5.123 267,377 +0.00(+0.10%)
Jun 15, 2017 5.088 5.123 5.079 5.118 275,847 +0.02(+0.38%)
Jun 14, 2017 5.123 5.132 5.044 5.098 528,005 -0.02(-0.48%)
Jun 13, 2017 5.098 5.127 5.088 5.123 402,047 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.098 310,227 -0.03(-0.67%)
Jun 09, 2017 5.142 5.157 5.118 5.132 333,239 +0.01(+0.19%)
Jun 08, 2017 5.137 5.137 5.112 5.123 340,324 -0.00(-0.10%)
Jun 07, 2017 5.118 5.137 5.103 5.127 528,987 +0.01(+0.19%)
Jun 06, 2017 5.103 5.123 5.098 5.118 393,126 -0.01(-0.19%)
Jun 05, 2017 5.103 5.132 5.103 5.127 360,162 +0.02(+0.48%)
Jun 02, 2017 5.098 5.123 5.089 5.103 542,382 +0.00(+0.00%)
Jun 01, 2017 5.074 5.103 5.068 5.103 383,980 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.059 5.064 283,074 -0.01(-0.29%)
May 30, 2017 5.069 5.093 5.064 5.079 326,958 -0.00(-0.10%)
May 26, 2017 5.098 5.103 5.055 5.084 765,250 -0.01(-0.21%)
May 25, 2017 5.089 5.103 5.079 5.094 526,432 -0.00(-0.07%)
May 24, 2017 5.093 5.103 5.074 5.098 308,933 -0.00(-0.00%)
May 23, 2017 5.064 5.098 5.055 5.098 313,413 +0.04(+0.86%)
May 22, 2017 5.030 5.055 5.030 5.055 189,235 +0.02(+0.47%)
May 19, 2017 5.030 5.037 5.016 5.031 239,254 +0.01(+0.21%)
May 18, 2017 4.991 5.021 4.977 5.021 582,977 +0.02(+0.49%)
May 17, 2017 5.021 5.032 4.977 4.996 531,424 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.001 5.030 362,005 +0.03(+0.58%)
May 15, 2017 4.991 5.016 4.977 5.001 445,106 +0.00(+0.10%)
May 12, 2017 4.991 5.030 4.977 4.996 275,085 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,362 -0.02(-0.39%)
May 10, 2017 4.991 5.016 4.991 5.006 350,597 -0.01(-0.19%)
May 09, 2017 5.069 5.069 5.016 5.016 476,598 -0.04(-0.86%)
May 08, 2017 5.026 5.059 5.026 5.059 386,131 +0.02(+0.38%)
May 05, 2017 5.040 5.050 4.997 5.040 501,363 +0.00(+0.00%)
May 04, 2017 5.040 5.045 4.992 5.040 962,014 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.006 5.040 580,100 +0.03(+0.67%)
May 02, 2017 5.026 5.035 5.006 5.006 479,281 -0.01(-0.19%)
May 01, 2017 4.997 5.026 4.997 5.016 347,185 +0.02(+0.39%)
Apr 28, 2017 4.963 4.997 4.953 4.997 436,982 +0.04(+0.88%)
Apr 27, 2017 4.978 5.001 4.929 4.953 354,827 -0.03(-0.58%)
Apr 26, 2017 4.963 4.997 4.944 4.982 436,258 +0.02(+0.39%)
Apr 25, 2017 4.934 4.963 4.934 4.963 258,617 +0.03(+0.68%)
Apr 24, 2017 4.949 4.958 4.925 4.929 286,796 -0.01(-0.29%)
Apr 21, 2017 4.949 4.953 4.939 4.944 261,942 -0.00(-0.10%)
Apr 20, 2017 4.934 4.953 4.915 4.949 338,033 +0.02(+0.39%)
Apr 19, 2017 4.925 4.929 4.915 4.929 239,014 +0.02(+0.49%)
Apr 18, 2017 4.900 4.915 4.900 4.905 267,362 +0.00(+0.10%)
Apr 17, 2017 4.929 4.939 4.900 4.900 314,644 -0.03(-0.59%)
Apr 13, 2017 4.925 4.934 4.915 4.929 206,958 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.905 4.905 347,175 -0.04(-0.88%)
Apr 11, 2017 4.929 4.949 4.900 4.949 388,700 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,655 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.862 4.891 486,347 +0.02(+0.39%)
Apr 06, 2017 4.853 4.881 4.843 4.872 395,624 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,511 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.800 4.853 610,287 +0.04(+0.79%)
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.