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

PIMCO Income Strategy Fund II (NY: PFN )

7.260 -0.060 (-0.82%)
Streaming Delayed Price Updated: 3:42 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 (%)
Aug 31, 2023 6.283 6.283 6.238 6.265 220,870 +0.02(+0.29%)
Aug 30, 2023 6.283 6.283 6.247 6.247 183,441 -0.03(-0.44%)
Aug 29, 2023 6.238 6.283 6.215 6.274 181,214 +0.05(+0.88%)
Aug 28, 2023 6.219 6.238 6.174 6.219 325,855 -0.01(-0.15%)
Aug 25, 2023 6.238 6.293 6.192 6.229 579,114 -0.05(-0.73%)
Aug 24, 2023 6.329 6.338 6.238 6.274 139,183 -0.03(-0.43%)
Aug 23, 2023 6.274 6.319 6.265 6.302 188,611 +0.03(+0.44%)
Aug 22, 2023 6.293 6.293 6.256 6.274 104,912 -0.02(-0.29%)
Aug 21, 2023 6.320 6.320 6.247 6.293 273,756 +0.02(+0.29%)
Aug 18, 2023 6.366 6.370 6.146 6.274 530,759 -0.09(-1.43%)
Aug 17, 2023 6.393 6.401 6.338 6.366 407,095 -0.01(-0.14%)
Aug 16, 2023 6.429 6.449 6.356 6.375 227,036 -0.08(-1.27%)
Aug 15, 2023 6.457 6.457 6.420 6.457 134,811 +0.01(+0.14%)
Aug 14, 2023 6.539 6.548 6.420 6.448 318,174 -0.09(-1.40%)
Aug 11, 2023 6.484 6.557 6.484 6.539 400,016 +0.05(+0.85%)
Aug 10, 2023 6.521 6.537 6.457 6.484 258,718 -0.03(-0.40%)
Aug 09, 2023 6.537 6.546 6.492 6.510 229,575 -0.01(-0.14%)
Aug 08, 2023 6.546 6.560 6.510 6.519 298,105 -0.04(-0.55%)
Aug 07, 2023 6.519 6.573 6.492 6.555 278,393 +0.04(+0.55%)
Aug 04, 2023 6.501 6.519 6.474 6.519 152,907 +0.05(+0.84%)
Aug 03, 2023 6.474 6.474 6.420 6.465 243,209 +0.00(+0.00%)
Aug 02, 2023 6.465 6.483 6.402 6.465 277,382 -0.01(-0.14%)
Aug 01, 2023 6.483 6.504 6.429 6.474 382,926 +0.00(+0.00%)
Jul 31, 2023 6.501 6.528 6.438 6.474 437,204 -0.03(-0.42%)
Jul 28, 2023 6.492 6.533 6.474 6.501 204,065 +0.05(+0.84%)
Jul 27, 2023 6.483 6.501 6.438 6.447 195,118 +0.00(+0.00%)
Jul 26, 2023 6.474 6.492 6.438 6.447 171,009 -0.02(-0.28%)
Jul 25, 2023 6.447 6.498 6.438 6.465 343,778 +0.04(+0.56%)
Jul 24, 2023 6.356 6.456 6.330 6.429 322,684 +0.11(+1.72%)
Jul 21, 2023 6.383 6.395 6.293 6.320 1,284,514 -0.05(-0.71%)
Jul 20, 2023 6.356 6.367 6.320 6.365 273,299 +0.02(+0.29%)
Jul 19, 2023 6.356 6.374 6.338 6.347 208,909 +0.00(+0.00%)
Jul 18, 2023 6.365 6.374 6.320 6.347 305,392 +0.01(+0.14%)
Jul 17, 2023 6.420 6.465 6.338 6.338 530,488 -0.08(-1.27%)
Jul 14, 2023 6.447 6.468 6.411 6.420 132,745 -0.02(-0.28%)
Jul 13, 2023 6.501 6.528 6.429 6.438 204,430 -0.05(-0.84%)
Jul 12, 2023 6.537 6.582 6.465 6.492 219,866 -0.02(-0.25%)
Jul 11, 2023 6.473 6.562 6.473 6.508 299,419 +0.02(+0.28%)
Jul 10, 2023 6.499 6.535 6.464 6.491 177,368 +0.01(+0.14%)
Jul 07, 2023 6.446 6.508 6.446 6.482 245,920 +0.00(+0.00%)
Jul 06, 2023 6.491 6.491 6.419 6.482 150,380 -0.03(-0.41%)
Jul 05, 2023 6.482 6.535 6.482 6.508 258,380 +0.02(+0.28%)
Jul 03, 2023 6.508 6.526 6.468 6.491 159,987 +0.04(+0.55%)
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%)
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.