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

PIMCO Income Strategy Fund II (NY: PFN )

7.340 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 20, 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 (%)
Sep 30, 2021 7.368 7.463 7.360 7.456 293,459 +0.11(+1.50%)
Sep 29, 2021 7.360 7.441 7.324 7.346 365,320 +0.01(+0.10%)
Sep 28, 2021 7.353 7.368 7.265 7.338 486,793 -0.05(-0.70%)
Sep 27, 2021 7.471 7.478 7.368 7.390 484,153 -0.07(-0.99%)
Sep 24, 2021 7.500 7.504 7.456 7.463 274,098 -0.06(-0.78%)
Sep 23, 2021 7.507 7.544 7.478 7.522 276,746 +0.03(+0.39%)
Sep 22, 2021 7.353 7.500 7.353 7.493 496,739 +0.14(+1.90%)
Sep 21, 2021 7.382 7.419 7.316 7.353 276,415 +0.02(+0.30%)
Sep 20, 2021 7.309 7.353 7.229 7.331 948,781 -0.07(-0.89%)
Sep 17, 2021 7.390 7.419 7.375 7.397 342,898 +0.00(+0.00%)
Sep 16, 2021 7.419 7.441 7.368 7.397 429,136 -0.03(-0.40%)
Sep 15, 2021 7.382 7.500 7.382 7.426 686,107 +0.04(+0.60%)
Sep 14, 2021 7.463 7.500 7.368 7.382 733,176 -0.07(-0.89%)
Sep 13, 2021 7.507 7.551 7.397 7.449 929,842 -0.04(-0.49%)
Sep 10, 2021 7.529 7.544 7.485 7.485 402,105 -0.04(-0.47%)
Sep 09, 2021 7.579 7.623 7.492 7.521 630,426 -0.06(-0.77%)
Sep 08, 2021 7.389 7.630 7.389 7.579 812,810 +0.19(+2.57%)
Sep 07, 2021 7.338 7.484 6.761 7.389 2,388,285 -0.04(-0.59%)
Sep 03, 2021 7.886 7.900 7.353 7.433 3,692,272 -0.45(-5.74%)
Sep 02, 2021 8.039 8.046 7.711 7.886 2,504,982 -0.45(-5.43%)
Sep 01, 2021 8.353 8.353 8.302 8.338 253,515 +0.03(+0.35%)
Aug 31, 2021 8.280 8.324 8.244 8.309 215,144 +0.04(+0.53%)
Aug 30, 2021 8.251 8.287 8.214 8.265 224,255 +0.01(+0.18%)
Aug 27, 2021 8.119 8.251 8.098 8.251 377,182 +0.14(+1.71%)
Aug 26, 2021 8.185 8.185 8.098 8.112 248,581 -0.07(-0.89%)
Aug 25, 2021 8.141 8.194 8.112 8.185 249,741 +0.06(+0.72%)
Aug 24, 2021 8.112 8.127 8.112 8.127 155,399 +0.04(+0.45%)
Aug 23, 2021 8.061 8.127 8.061 8.090 246,700 +0.04(+0.54%)
Aug 20, 2021 8.105 8.119 8.039 8.046 452,476 -0.08(-0.99%)
Aug 19, 2021 8.105 8.156 8.068 8.127 297,262 +0.00(+0.00%)
Aug 18, 2021 8.112 8.148 8.105 8.127 160,223 -0.01(-0.09%)
Aug 17, 2021 8.098 8.163 8.098 8.134 230,206 +0.00(+0.00%)
Aug 16, 2021 8.149 8.149 8.105 8.134 255,747 -0.01(-0.18%)
Aug 13, 2021 8.178 8.192 8.149 8.149 154,623 -0.05(-0.62%)
Aug 12, 2021 8.236 8.236 8.178 8.200 226,788 -0.04(-0.44%)
Aug 11, 2021 8.265 8.280 8.236 8.236 287,369 -0.03(-0.35%)
Aug 10, 2021 8.251 8.302 8.245 8.265 320,096 +0.02(+0.26%)
Aug 09, 2021 8.222 8.280 8.171 8.244 537,018 +0.05(+0.62%)
Aug 06, 2021 8.215 8.215 8.171 8.193 364,056 -0.01(-0.18%)
Aug 05, 2021 8.157 8.215 8.149 8.207 247,920 +0.00(+0.00%)
Aug 04, 2021 8.106 8.207 8.106 8.207 297,275 +0.10(+1.25%)
Aug 03, 2021 8.048 8.106 8.019 8.106 301,930 +0.08(+0.99%)
Aug 02, 2021 8.026 8.048 8.004 8.026 264,242 +0.04(+0.54%)
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%)
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.