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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2018 5.298 5.323 5.287 5.292 371,576 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.236 5.287 421,752 +0.01(+0.10%)
Jan 29, 2018 5.339 5.349 5.282 5.282 530,507 -0.06(-1.06%)
Jan 26, 2018 5.334 5.365 5.329 5.339 370,981 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.329 5.334 443,493 -0.02(-0.29%)
Jan 24, 2018 5.334 5.365 5.318 5.349 436,782 +0.02(+0.29%)
Jan 23, 2018 5.298 5.343 5.298 5.334 214,945 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.298 304,513 +0.01(+0.10%)
Jan 19, 2018 5.277 5.295 5.266 5.292 314,197 +0.01(+0.20%)
Jan 18, 2018 5.303 5.303 5.269 5.282 476,921 -0.03(-0.58%)
Jan 17, 2018 5.313 5.334 5.300 5.313 219,142 +0.00(+0.00%)
Jan 16, 2018 5.313 5.326 5.303 5.313 682,452 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.339 5.352 5.313 5.318 548,679 -0.02(-0.29%)
Jan 10, 2018 5.339 5.344 5.323 5.334 350,050 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.344 5.359 242,142 +0.00(+0.00%)
Jan 08, 2018 5.344 5.375 5.318 5.359 389,726 +0.02(+0.29%)
Jan 05, 2018 5.375 5.375 5.308 5.344 667,218 -0.03(-0.57%)
Jan 04, 2018 5.370 5.375 5.334 5.375 506,852 +0.01(+0.19%)
Jan 03, 2018 5.354 5.387 5.344 5.364 491,262 +0.03(+0.48%)
Jan 02, 2018 5.329 5.359 5.323 5.339 525,271 +0.00(+0.00%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
Dec 01, 2017 5.268 5.309 5.249 5.309 377,118 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
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.