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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2018 5.428 5.434 5.354 5.388 425,534 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,762 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,977 -0.03(-0.64%)
Dec 26, 2018 5.157 5.343 5.154 5.332 611,912 +0.16(+3.06%)
Dec 24, 2018 5.089 5.173 5.043 5.173 542,971 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,406 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,137 -0.18(-3.43%)
Dec 19, 2018 5.230 5.277 5.202 5.270 419,835 +0.04(+0.76%)
Dec 18, 2018 5.230 5.275 5.179 5.230 699,808 +0.00(+0.00%)
Dec 17, 2018 5.292 5.298 5.179 5.230 1,364,149 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.292 5.337 503,707 -0.06(-1.15%)
Dec 13, 2018 5.433 5.433 5.360 5.400 368,638 -0.02(-0.41%)
Dec 12, 2018 5.450 5.491 5.372 5.422 370,868 -0.03(-0.51%)
Dec 11, 2018 5.422 5.456 5.400 5.450 372,898 +0.04(+0.82%)
Dec 10, 2018 5.450 5.467 5.367 5.406 486,570 -0.05(-0.92%)
Dec 07, 2018 5.406 5.461 5.389 5.456 262,795 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.344 5.428 814,862 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.436 5.467 449,968 -0.02(-0.30%)
Dec 03, 2018 5.534 5.561 5.467 5.484 543,834 -0.02(-0.30%)
Nov 30, 2018 5.489 5.506 5.417 5.500 245,551 +0.01(+0.20%)
Nov 29, 2018 5.400 5.495 5.350 5.489 421,811 +0.09(+1.65%)
Nov 28, 2018 5.322 5.406 5.310 5.400 504,014 +0.08(+1.46%)
Nov 27, 2018 5.322 5.339 5.289 5.322 923,695 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.305 5.339 1,867,863 -0.09(-1.64%)
Nov 23, 2018 5.372 5.439 5.372 5.428 75,264 +0.04(+0.83%)
Nov 21, 2018 5.383 5.383 5.383 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,208 -0.07(-1.33%)
Nov 19, 2018 5.506 5.528 5.445 5.450 711,154 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.489 5.511 788,207 -0.17(-3.04%)
Nov 15, 2018 5.595 5.628 5.561 5.684 565,434 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.628 277,018 -0.02(-0.39%)
Nov 13, 2018 5.628 5.684 5.628 5.651 129,705 +0.02(+0.40%)
Nov 12, 2018 5.695 5.695 5.623 5.628 561,847 -0.06(-1.08%)
Nov 09, 2018 5.695 5.723 5.684 5.690 194,177 -0.03(-0.58%)
Nov 08, 2018 5.673 5.734 5.673 5.723 245,637 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.684 349,557 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.640 5.668 395,501 -0.04(-0.77%)
Nov 05, 2018 5.712 5.728 5.695 5.712 278,122 +0.01(+0.19%)
Nov 02, 2018 5.690 5.717 5.679 5.701 370,740 +0.03(+0.49%)
Nov 01, 2018 5.651 5.695 5.618 5.673 345,310 +0.06(+0.98%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,177 +0.06(+0.99%)
Oct 30, 2018 5.552 5.579 5.530 5.563 229,906 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,091 -0.03(-0.59%)
Oct 26, 2018 5.629 5.629 5.541 5.596 590,687 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,047 -0.01(-0.10%)
Oct 24, 2018 5.673 5.712 5.650 5.673 351,202 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.579 5.684 840,198 +0.04(+0.68%)
Oct 22, 2018 5.651 5.662 5.629 5.646 155,711 -0.01(-0.10%)
Oct 19, 2018 5.629 5.668 5.629 5.651 201,481 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.629 190,352 -0.02(-0.29%)
Oct 17, 2018 5.635 5.662 5.607 5.646 271,743 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,662 +0.08(+1.39%)
Oct 15, 2018 5.524 5.607 5.480 5.579 321,728 +0.06(+1.00%)
Oct 12, 2018 5.463 5.541 5.463 5.524 539,638 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.414 5.430 1,148,717 -0.11(-1.99%)
Oct 10, 2018 5.672 5.677 5.524 5.541 606,232 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.617 5.672 482,203 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,467 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.628 5.661 859,250 -0.07(-1.24%)
Oct 04, 2018 5.787 5.797 5.705 5.732 632,941 -0.07(-1.13%)
Oct 03, 2018 5.809 5.829 5.794 5.798 307,945 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.796 5.815 400,004 +0.01(+0.19%)
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.