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

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 7.954 7.997 7.954 7.983 151,057 -0.01(-0.18%)
Jul 29, 2021 8.041 8.048 7.990 7.997 212,043 -0.04(-0.54%)
Jul 28, 2021 7.939 8.041 7.925 8.041 254,048 +0.08(+1.00%)
Jul 27, 2021 7.961 7.979 7.910 7.961 190,746 -0.01(-0.18%)
Jul 26, 2021 8.033 8.041 7.946 7.975 253,229 -0.06(-0.72%)
Jul 23, 2021 7.968 8.062 7.968 8.033 222,116 +0.06(+0.73%)
Jul 22, 2021 8.033 8.062 7.968 7.975 158,486 -0.06(-0.72%)
Jul 21, 2021 7.975 8.048 7.975 8.033 307,724 +0.06(+0.73%)
Jul 20, 2021 7.867 8.012 7.851 7.975 425,645 +0.12(+1.57%)
Jul 19, 2021 8.012 8.019 7.722 7.852 1,096,266 -0.22(-2.70%)
Jul 16, 2021 8.113 8.171 8.062 8.070 1,871,411 -0.04(-0.54%)
Jul 15, 2021 8.099 8.164 8.088 8.113 478,951 -0.01(-0.09%)
Jul 14, 2021 8.128 8.149 8.026 8.120 460,737 -0.01(-0.09%)
Jul 13, 2021 8.070 8.157 8.033 8.128 376,677 +0.06(+0.72%)
Jul 12, 2021 7.961 8.099 7.946 8.070 658,501 +0.10(+1.27%)
Jul 09, 2021 7.939 8.004 7.939 7.968 262,700 +0.02(+0.27%)
Jul 08, 2021 7.954 8.033 7.946 7.946 346,332 -0.09(-1.08%)
Jul 07, 2021 8.018 8.062 8.018 8.033 283,779 -0.02(-0.27%)
Jul 06, 2021 8.004 8.062 7.997 8.054 372,933 +0.06(+0.81%)
Jul 02, 2021 7.968 8.004 7.961 7.990 373,864 +0.05(+0.63%)
Jul 01, 2021 7.918 7.961 7.910 7.939 413,836 +0.04(+0.46%)
Jun 30, 2021 7.925 7.946 7.903 7.903 211,377 -0.01(-0.09%)
Jun 29, 2021 7.889 7.932 7.889 7.910 157,388 +0.01(+0.09%)
Jun 28, 2021 7.925 7.928 7.860 7.903 214,856 +0.01(+0.18%)
Jun 25, 2021 7.946 7.946 7.867 7.889 314,402 -0.04(-0.54%)
Jun 24, 2021 7.882 7.939 7.846 7.932 518,740 +0.07(+0.92%)
Jun 23, 2021 7.824 7.874 7.824 7.860 276,976 +0.04(+0.46%)
Jun 22, 2021 7.759 7.853 7.752 7.824 400,675 +0.07(+0.93%)
Jun 21, 2021 7.709 7.759 7.687 7.752 271,046 +0.06(+0.84%)
Jun 18, 2021 7.709 7.716 7.666 7.687 228,761 -0.02(-0.28%)
Jun 17, 2021 7.752 7.752 7.615 7.709 366,419 -0.03(-0.37%)
Jun 16, 2021 7.644 7.745 7.641 7.738 224,863 +0.12(+1.51%)
Jun 15, 2021 7.702 7.709 7.558 7.623 492,138 -0.09(-1.12%)
Jun 14, 2021 7.803 7.831 7.651 7.709 483,362 -0.07(-0.93%)
Jun 11, 2021 7.860 7.860 7.781 7.781 258,954 -0.08(-1.01%)
Jun 10, 2021 7.831 7.867 7.824 7.860 287,486 +0.04(+0.46%)
Jun 09, 2021 7.796 7.831 7.796 7.824 438,579 +0.04(+0.46%)
Jun 08, 2021 7.817 7.817 7.781 7.788 349,759 +0.01(+0.09%)
Jun 07, 2021 7.760 7.824 7.760 7.781 319,232 +0.02(+0.28%)
Jun 04, 2021 7.788 7.789 7.750 7.760 270,302 -0.01(-0.09%)
Jun 03, 2021 7.695 7.781 7.653 7.767 496,893 +0.07(+0.93%)
Jun 02, 2021 7.681 7.710 7.660 7.695 172,860 +0.01(+0.19%)
Jun 01, 2021 7.717 7.753 7.631 7.681 429,264 +0.00(+0.00%)
May 28, 2021 7.638 7.695 7.617 7.681 245,939 +0.05(+0.66%)
May 27, 2021 7.581 7.635 7.545 7.631 434,111 +0.05(+0.66%)
May 26, 2021 7.567 7.595 7.560 7.581 237,315 +0.03(+0.38%)
May 25, 2021 7.603 7.624 7.545 7.553 354,972 -0.04(-0.56%)
May 24, 2021 7.603 7.617 7.603 7.595 236,087 -0.01(-0.09%)
May 21, 2021 7.631 7.645 7.595 7.603 197,527 -0.01(-0.09%)
May 20, 2021 7.553 7.617 7.538 7.610 329,603 +0.10(+1.33%)
May 19, 2021 7.467 7.531 7.431 7.510 336,155 +0.01(+0.10%)
May 18, 2021 7.453 7.510 7.431 7.503 339,047 +0.07(+0.96%)
May 17, 2021 7.438 7.460 7.367 7.431 297,012 +0.00(+0.00%)
May 14, 2021 7.338 7.438 7.338 7.431 432,374 +0.14(+1.96%)
May 13, 2021 7.310 7.431 7.288 7.288 776,293 -0.04(-0.49%)
May 12, 2021 7.631 7.632 7.217 7.324 1,492,124 -0.31(-4.03%)
May 11, 2021 7.638 7.660 7.589 7.631 536,224 -0.04(-0.46%)
May 10, 2021 7.652 7.667 7.635 7.667 502,912 +0.04(+0.56%)
May 07, 2021 7.603 7.638 7.589 7.624 292,078 +0.01(+0.19%)
May 06, 2021 7.645 7.645 7.567 7.610 397,069 +0.00(+0.00%)
May 05, 2021 7.582 7.617 7.560 7.610 314,531 +0.07(+0.94%)
May 04, 2021 7.468 7.539 7.461 7.539 404,801 +0.07(+0.95%)
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.