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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2023 6.473 6.499 6.437 6.455 252,477 -0.01(-0.14%)
Jun 29, 2023 6.446 6.491 6.441 6.464 159,140 +0.03(+0.42%)
Jun 28, 2023 6.419 6.460 6.329 6.437 322,318 +0.08(+1.27%)
Jun 27, 2023 6.446 6.446 6.356 6.356 254,008 -0.09(-1.39%)
Jun 26, 2023 6.482 6.508 6.428 6.446 119,040 -0.01(-0.14%)
Jun 23, 2023 6.401 6.455 6.392 6.455 164,310 +0.06(+0.98%)
Jun 22, 2023 6.383 6.392 6.338 6.392 91,349 +0.02(+0.28%)
Jun 21, 2023 6.303 6.374 6.258 6.374 138,772 +0.09(+1.42%)
Jun 20, 2023 6.294 6.374 6.276 6.285 177,500 -0.03(-0.43%)
Jun 16, 2023 6.401 6.405 6.285 6.311 226,580 -0.02(-0.28%)
Jun 15, 2023 6.374 6.420 6.320 6.329 263,332 -0.07(-1.12%)
Jun 14, 2023 6.338 6.437 6.338 6.401 178,671 +0.05(+0.85%)
Jun 13, 2023 6.410 6.446 6.320 6.347 207,535 -0.03(-0.42%)
Jun 12, 2023 6.320 6.419 6.303 6.374 193,828 +0.06(+0.99%)
Jun 09, 2023 6.365 6.374 6.303 6.311 128,857 -0.06(-0.96%)
Jun 08, 2023 6.373 6.390 6.328 6.373 198,581 +0.02(+0.28%)
Jun 07, 2023 6.408 6.426 6.346 6.355 216,115 -0.06(-0.97%)
Jun 06, 2023 6.399 6.417 6.346 6.417 134,132 +0.04(+0.56%)
Jun 05, 2023 6.373 6.426 6.266 6.381 291,597 +0.00(+0.00%)
Jun 02, 2023 6.399 6.426 6.355 6.381 273,991 +0.02(+0.28%)
Jun 01, 2023 6.169 6.470 6.160 6.364 507,832 +0.18(+2.87%)
May 31, 2023 6.178 6.204 6.124 6.186 158,243 +0.04(+0.58%)
May 30, 2023 6.124 6.171 6.093 6.151 192,656 +0.04(+0.65%)
May 26, 2023 6.071 6.124 6.053 6.111 130,246 +0.04(+0.66%)
May 25, 2023 6.080 6.098 5.974 6.071 238,306 +0.01(+0.15%)
May 24, 2023 6.089 6.120 6.027 6.062 198,357 -0.06(-1.01%)
May 23, 2023 6.160 6.195 6.062 6.124 210,844 -0.02(-0.29%)
May 22, 2023 6.204 6.222 6.107 6.142 153,158 -0.04(-0.57%)
May 19, 2023 6.169 6.186 6.142 6.178 90,476 +0.04(+0.72%)
May 18, 2023 6.151 6.178 6.124 6.133 100,838 -0.01(-0.14%)
May 17, 2023 6.115 6.169 6.094 6.142 99,970 +0.04(+0.73%)
May 16, 2023 6.160 6.178 6.089 6.098 164,595 -0.06(-1.01%)
May 15, 2023 6.160 6.194 6.138 6.160 153,287 +0.01(+0.14%)
May 12, 2023 6.195 6.195 6.115 6.151 179,002 -0.03(-0.43%)
May 11, 2023 6.213 6.213 6.071 6.178 425,061 -0.03(-0.43%)
May 10, 2023 6.248 6.248 6.186 6.204 101,676 +0.02(+0.31%)
May 09, 2023 6.211 6.227 6.180 6.185 162,658 -0.04(-0.56%)
May 08, 2023 6.246 6.290 6.194 6.220 259,256 -0.01(-0.14%)
May 05, 2023 6.194 6.264 6.176 6.229 144,983 +0.05(+0.85%)
May 04, 2023 6.185 6.202 6.141 6.176 175,032 -0.01(-0.14%)
May 03, 2023 6.141 6.229 6.141 6.185 132,584 +0.04(+0.57%)
May 02, 2023 6.176 6.194 6.128 6.150 336,346 -0.04(-0.57%)
May 01, 2023 6.176 6.233 6.158 6.185 236,081 +0.03(+0.43%)
Apr 28, 2023 6.141 6.176 6.119 6.158 95,700 +0.02(+0.29%)
Apr 27, 2023 6.132 6.167 6.119 6.141 154,640 +0.01(+0.14%)
Apr 26, 2023 6.123 6.158 6.115 6.132 117,929 +0.01(+0.14%)
Apr 25, 2023 6.123 6.167 6.101 6.123 147,975 -0.02(-0.29%)
Apr 24, 2023 6.141 6.216 6.115 6.141 207,520 +0.02(+0.29%)
Apr 21, 2023 6.080 6.141 6.071 6.123 176,224 +0.04(+0.58%)
Apr 20, 2023 6.132 6.158 6.080 6.088 238,688 -0.04(-0.57%)
Apr 19, 2023 6.167 6.185 6.106 6.123 299,462 -0.06(-0.99%)
Apr 18, 2023 6.194 6.211 6.167 6.185 155,928 -0.01(-0.14%)
Apr 17, 2023 6.211 6.233 6.158 6.194 194,557 -0.02(-0.28%)
Apr 14, 2023 6.246 6.267 6.211 6.211 114,316 -0.04(-0.63%)
Apr 13, 2023 6.237 6.265 6.237 6.251 103,398 +0.01(+0.21%)
Apr 12, 2023 6.290 6.316 6.237 6.237 225,369 -0.02(-0.39%)
Apr 11, 2023 6.262 6.306 6.255 6.262 215,082 -0.01(-0.14%)
Apr 10, 2023 6.262 6.306 6.236 6.271 296,179 +0.00(+0.00%)
Apr 06, 2023 6.271 6.314 6.226 6.271 380,274 -0.03(-0.41%)
Apr 05, 2023 6.297 6.314 6.253 6.297 148,498 +0.00(+0.00%)
Apr 04, 2023 6.314 6.349 6.210 6.297 335,187 +0.03(+0.42%)
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.