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

PIMCO Income Strategy Fund II (NY: PFN )

7.430 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 6.548 6.568 6.497 6.517 243,552 -0.03(-0.48%)
Apr 28, 2022 6.579 6.579 6.532 6.548 180,808 +0.00(+0.00%)
Apr 27, 2022 6.572 6.572 6.517 6.548 192,973 +0.02(+0.24%)
Apr 26, 2022 6.572 6.595 6.501 6.532 178,213 -0.03(-0.48%)
Apr 25, 2022 6.595 6.595 6.517 6.564 318,567 -0.01(-0.12%)
Apr 22, 2022 6.626 6.626 6.564 6.572 270,303 -0.05(-0.71%)
Apr 21, 2022 6.673 6.791 6.603 6.619 292,064 -0.15(-2.20%)
Apr 20, 2022 6.642 6.775 6.619 6.767 276,669 +0.15(+2.25%)
Apr 19, 2022 6.611 6.628 6.587 6.619 229,766 +0.03(+0.48%)
Apr 18, 2022 6.619 6.658 6.556 6.587 239,376 -0.03(-0.47%)
Apr 14, 2022 6.642 6.673 6.619 6.619 344,057 -0.05(-0.70%)
Apr 13, 2022 6.611 6.713 6.611 6.666 289,608 +0.05(+0.83%)
Apr 12, 2022 6.634 6.673 6.603 6.611 189,194 +0.00(+0.00%)
Apr 11, 2022 6.673 6.697 6.579 6.611 345,574 -0.08(-1.17%)
Apr 08, 2022 6.775 6.775 6.673 6.689 209,512 -0.08(-1.25%)
Apr 07, 2022 6.805 6.815 6.704 6.774 362,132 -0.02(-0.34%)
Apr 06, 2022 6.851 6.851 6.761 6.797 218,574 -0.09(-1.35%)
Apr 05, 2022 6.937 6.952 6.851 6.890 194,681 -0.04(-0.56%)
Apr 04, 2022 6.836 6.937 6.828 6.929 336,615 +0.10(+1.48%)
Apr 01, 2022 6.766 6.828 6.735 6.828 291,646 +0.09(+1.27%)
Mar 31, 2022 6.688 6.758 6.688 6.743 265,530 +0.06(+0.93%)
Mar 30, 2022 6.634 6.735 6.634 6.681 291,751 +0.06(+0.94%)
Mar 29, 2022 6.580 6.642 6.564 6.618 282,166 +0.06(+0.95%)
Mar 28, 2022 6.564 6.572 6.486 6.556 399,664 +0.02(+0.24%)
Mar 25, 2022 6.673 6.673 6.479 6.541 730,249 -0.12(-1.86%)
Mar 24, 2022 6.665 6.681 6.595 6.665 244,596 +0.03(+0.47%)
Mar 23, 2022 6.649 6.649 6.587 6.634 306,391 -0.01(-0.12%)
Mar 22, 2022 6.673 6.681 6.595 6.642 487,360 -0.02(-0.35%)
Mar 21, 2022 6.750 6.758 6.653 6.665 147,126 -0.09(-1.38%)
Mar 18, 2022 6.789 6.820 6.743 6.758 192,366 -0.02(-0.34%)
Mar 17, 2022 6.673 6.789 6.673 6.782 165,911 +0.11(+1.63%)
Mar 16, 2022 6.611 6.743 6.609 6.673 276,577 +0.12(+1.90%)
Mar 15, 2022 6.486 6.569 6.462 6.548 301,825 +0.09(+1.44%)
Mar 14, 2022 6.626 6.626 6.420 6.455 817,045 -0.16(-2.35%)
Mar 11, 2022 6.782 6.840 6.611 6.611 448,427 -0.17(-2.52%)
Mar 10, 2022 6.875 6.875 6.758 6.782 251,261 -0.11(-1.56%)
Mar 09, 2022 6.943 6.943 6.850 6.889 236,653 +0.04(+0.56%)
Mar 08, 2022 6.820 6.858 6.742 6.850 331,363 +0.03(+0.45%)
Mar 07, 2022 6.981 6.981 6.820 6.820 299,097 -0.15(-2.21%)
Mar 04, 2022 6.997 6.997 6.912 6.974 325,838 -0.02(-0.33%)
Mar 03, 2022 7.035 7.058 6.981 6.997 241,520 -0.02(-0.33%)
Mar 02, 2022 6.981 7.043 6.951 7.020 262,049 +0.05(+0.66%)
Mar 01, 2022 6.935 6.997 6.908 6.974 564,091 +0.10(+1.46%)
Feb 28, 2022 6.835 6.897 6.804 6.873 244,100 +0.03(+0.45%)
Feb 25, 2022 6.773 6.889 6.781 6.843 173,191 +0.09(+1.37%)
Feb 24, 2022 6.619 6.753 6.565 6.750 667,153 +0.00(+0.00%)
Feb 23, 2022 6.781 6.796 6.719 6.750 380,263 -0.02(-0.23%)
Feb 22, 2022 6.781 6.804 6.712 6.766 483,061 -0.03(-0.45%)
Feb 18, 2022 6.796 0 -0.02(-0.34%)
Feb 17, 2022 6.920 6.935 6.812 6.820 526,161 -0.12(-1.78%)
Feb 16, 2022 6.866 6.966 6.866 6.943 334,445 +0.10(+1.46%)
Feb 15, 2022 6.843 6.919 6.827 6.843 438,900 +0.04(+0.57%)
Feb 14, 2022 6.881 6.899 6.766 6.804 844,449 -0.08(-1.12%)
Feb 11, 2022 7.012 7.012 6.858 6.881 607,123 -0.09(-1.33%)
Feb 10, 2022 6.989 7.097 6.958 6.974 286,553 -0.04(-0.64%)
Feb 09, 2022 7.034 7.072 7.011 7.018 377,638 +0.00(+0.00%)
Feb 08, 2022 7.011 7.110 6.973 7.018 280,715 +0.02(+0.22%)
Feb 07, 2022 6.957 7.041 6.942 7.003 365,467 +0.06(+0.88%)
Feb 04, 2022 7.026 7.026 6.889 6.942 498,177 -0.08(-1.20%)
Feb 03, 2022 7.057 7.003 7.026 306,623 -0.06(-0.86%)
Feb 02, 2022 7.041 7.095 7.034 7.087 355,137 +0.09(+1.31%)
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.