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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
May 31, 2023 6.238 6.265 6.184 6.247 156,716 +0.04(+0.58%)
May 30, 2023 6.184 6.231 6.153 6.211 190,796 +0.04(+0.65%)
May 26, 2023 6.130 6.184 6.112 6.171 128,989 +0.04(+0.66%)
May 25, 2023 6.139 6.157 6.032 6.130 236,006 +0.01(+0.15%)
May 24, 2023 6.148 6.180 6.086 6.121 196,443 -0.06(-1.01%)
May 23, 2023 6.220 6.256 6.121 6.184 208,809 -0.02(-0.29%)
May 22, 2023 6.265 6.282 6.166 6.202 151,680 -0.04(-0.57%)
May 19, 2023 6.229 6.247 6.202 6.238 89,603 +0.04(+0.72%)
May 18, 2023 6.211 6.238 6.184 6.193 99,865 -0.01(-0.14%)
May 17, 2023 6.175 6.229 6.153 6.202 99,005 +0.04(+0.73%)
May 16, 2023 6.220 6.238 6.148 6.157 163,007 -0.06(-1.01%)
May 15, 2023 6.220 6.255 6.197 6.220 151,807 +0.01(+0.14%)
May 12, 2023 6.256 6.256 6.175 6.211 177,275 -0.03(-0.43%)
May 11, 2023 6.274 6.274 6.130 6.238 420,959 -0.03(-0.43%)
May 10, 2023 6.309 6.309 6.247 6.265 100,694 +0.02(+0.31%)
May 09, 2023 6.272 6.288 6.241 6.245 161,089 -0.04(-0.56%)
May 08, 2023 6.307 6.351 6.254 6.281 256,754 -0.01(-0.14%)
May 05, 2023 6.254 6.325 6.236 6.289 143,584 +0.05(+0.85%)
May 04, 2023 6.245 6.263 6.201 6.236 173,343 -0.01(-0.14%)
May 03, 2023 6.201 6.289 6.201 6.245 131,304 +0.04(+0.57%)
May 02, 2023 6.236 6.254 6.188 6.210 333,100 -0.04(-0.57%)
May 01, 2023 6.236 6.294 6.218 6.245 233,803 +0.03(+0.43%)
Apr 28, 2023 6.201 6.236 6.179 6.218 94,777 +0.02(+0.29%)
Apr 27, 2023 6.192 6.227 6.179 6.201 153,148 +0.01(+0.14%)
Apr 26, 2023 6.183 6.218 6.174 6.192 116,791 +0.01(+0.14%)
Apr 25, 2023 6.183 6.227 6.161 6.183 146,547 -0.02(-0.29%)
Apr 24, 2023 6.201 6.276 6.175 6.201 205,517 +0.02(+0.29%)
Apr 21, 2023 6.139 6.201 6.130 6.183 174,524 +0.04(+0.58%)
Apr 20, 2023 6.192 6.218 6.139 6.148 236,384 -0.04(-0.57%)
Apr 19, 2023 6.227 6.245 6.165 6.183 296,572 -0.06(-0.99%)
Apr 18, 2023 6.254 6.272 6.227 6.245 154,424 -0.01(-0.14%)
Apr 17, 2023 6.272 6.294 6.218 6.254 192,679 -0.02(-0.28%)
Apr 14, 2023 6.307 6.329 6.272 6.272 113,212 -0.04(-0.63%)
Apr 13, 2023 6.298 6.326 6.298 6.312 102,400 +0.01(+0.21%)
Apr 12, 2023 6.351 6.378 6.298 6.298 223,194 -0.02(-0.40%)
Apr 11, 2023 6.323 6.367 6.316 6.323 213,006 -0.01(-0.14%)
Apr 10, 2023 6.323 6.367 6.297 6.332 293,321 +0.00(+0.00%)
Apr 06, 2023 6.332 6.376 6.287 6.332 376,604 -0.03(-0.41%)
Apr 05, 2023 6.358 6.376 6.314 6.358 147,065 +0.00(+0.00%)
Apr 04, 2023 6.376 6.411 6.271 6.358 331,952 +0.03(+0.42%)
Apr 03, 2023 6.323 6.358 6.271 6.332 200,145 +0.04(+0.70%)
Mar 31, 2023 6.262 6.323 6.262 6.288 169,999 +0.02(+0.28%)
Mar 30, 2023 6.174 6.314 6.141 6.271 239,539 +0.14(+2.29%)
Mar 29, 2023 6.122 6.139 6.060 6.130 128,018 +0.04(+0.72%)
Mar 28, 2023 6.139 6.174 6.060 6.086 373,479 -0.07(-1.14%)
Mar 27, 2023 6.183 6.231 6.139 6.157 208,015 -0.03(-0.43%)
Mar 24, 2023 6.244 6.262 6.148 6.183 200,795 -0.04(-0.70%)
Mar 23, 2023 6.183 6.284 6.183 6.227 117,812 +0.05(+0.85%)
Mar 22, 2023 6.271 6.286 6.113 6.174 260,463 -0.12(-1.95%)
Mar 21, 2023 6.262 6.323 6.200 6.297 175,871 +0.09(+1.41%)
Mar 20, 2023 6.244 6.336 6.209 6.209 132,935 -0.04(-0.70%)
Mar 17, 2023 6.297 6.358 6.227 6.253 152,392 -0.04(-0.70%)
Mar 16, 2023 6.236 6.330 6.183 6.297 180,814 +0.00(+0.00%)
Mar 15, 2023 6.350 6.385 6.200 6.297 249,377 -0.12(-1.91%)
Mar 14, 2023 6.385 6.472 6.332 6.420 154,740 +0.10(+1.53%)
Mar 13, 2023 6.306 6.499 6.262 6.323 572,679 -0.14(-2.17%)
Mar 10, 2023 6.551 6.569 6.444 6.464 310,843 -0.09(-1.31%)
Mar 09, 2023 6.619 6.626 6.498 6.550 296,329 -0.04(-0.66%)
Mar 08, 2023 6.610 6.619 6.584 6.593 199,036 -0.02(-0.26%)
Mar 07, 2023 6.628 6.645 6.567 6.610 345,000 +0.01(+0.13%)
Mar 06, 2023 6.584 6.628 6.550 6.602 225,063 +0.02(+0.26%)
Mar 03, 2023 6.637 6.637 6.567 6.584 160,425 -0.01(-0.13%)
Mar 02, 2023 6.558 6.602 6.524 6.593 253,104 +0.01(+0.13%)
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.