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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 6.132 6.144 6.103 6.138 279,952 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.115 6.132 259,992 +0.01(+0.19%)
Apr 26, 2019 6.127 6.132 6.092 6.121 325,288 +0.01(+0.10%)
Apr 25, 2019 6.115 6.115 6.062 6.115 382,449 +0.00(+0.00%)
Apr 24, 2019 6.103 6.115 6.097 6.115 203,913 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.092 164,683 +0.01(+0.10%)
Apr 22, 2019 6.092 6.103 6.074 6.086 226,598 -0.01(-0.19%)
Apr 18, 2019 6.086 6.102 6.062 6.097 232,569 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.086 199,139 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,533 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.086 298,088 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,473 -0.03(-0.48%)
Apr 11, 2019 6.080 6.121 6.051 6.103 399,416 +0.02(+0.38%)
Apr 10, 2019 6.074 6.086 6.033 6.080 323,874 +0.01(+0.10%)
Apr 09, 2019 6.022 6.074 6.010 6.074 513,913 +0.05(+0.77%)
Apr 08, 2019 6.022 6.028 6.005 6.028 284,233 +0.01(+0.19%)
Apr 05, 2019 5.976 6.022 5.976 6.016 367,164 +0.03(+0.58%)
Apr 04, 2019 5.987 6.005 5.952 5.981 476,241 +0.01(+0.10%)
Apr 03, 2019 6.016 6.022 5.871 5.976 850,991 -0.02(-0.29%)
Apr 02, 2019 5.993 6.010 5.958 5.993 549,263 +0.02(+0.29%)
Apr 01, 2019 5.970 5.992 5.958 5.976 566,566 +0.02(+0.29%)
Mar 29, 2019 5.987 5.996 5.958 5.958 408,095 -0.02(-0.39%)
Mar 28, 2019 6.022 6.022 5.976 5.981 325,322 -0.02(-0.29%)
Mar 27, 2019 6.028 6.045 5.981 5.999 227,165 -0.01(-0.19%)
Mar 26, 2019 6.028 6.051 5.993 6.010 195,101 +0.00(+0.00%)
Mar 25, 2019 6.005 6.034 5.981 6.010 342,302 -0.04(-0.67%)
Mar 22, 2019 6.034 6.062 6.010 6.051 288,067 +0.00(+0.00%)
Mar 21, 2019 6.034 6.054 6.022 6.051 195,136 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.034 235,914 +0.00(+0.00%)
Mar 19, 2019 6.016 6.034 6.005 6.034 251,065 +0.03(+0.48%)
Mar 18, 2019 5.993 6.022 5.981 6.005 265,985 +0.02(+0.29%)
Mar 15, 2019 6.005 6.010 5.979 5.987 186,691 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,982 +0.02(+0.39%)
Mar 13, 2019 5.987 5.999 5.952 5.964 220,778 -0.02(-0.29%)
Mar 12, 2019 5.970 5.987 5.970 5.981 179,967 +0.01(+0.19%)
Mar 11, 2019 5.964 5.999 5.964 5.970 348,504 -0.01(-0.10%)
Mar 08, 2019 5.976 5.993 5.952 5.976 336,251 +0.00(+0.00%)
Mar 07, 2019 5.958 5.976 5.901 5.976 481,814 +0.01(+0.10%)
Mar 06, 2019 5.958 5.970 5.930 5.970 382,529 +0.00(+0.00%)
Mar 05, 2019 5.964 5.970 5.947 5.970 201,575 +0.02(+0.39%)
Mar 04, 2019 5.947 5.961 5.924 5.947 303,906 +0.03(+0.49%)
Mar 01, 2019 5.970 5.970 5.912 5.918 354,521 -0.01(-0.10%)
Feb 28, 2019 5.953 5.970 5.905 5.924 287,164 -0.03(-0.58%)
Feb 27, 2019 5.918 5.970 5.912 5.958 341,325 +0.03(+0.58%)
Feb 26, 2019 5.907 5.924 5.901 5.924 312,232 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.884 5.901 350,365 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,070 +0.03(+0.49%)
Feb 21, 2019 5.901 5.901 5.855 5.866 328,434 -0.04(-0.68%)
Feb 20, 2019 5.907 5.912 5.884 5.907 227,781 +0.01(+0.10%)
Feb 19, 2019 5.889 5.901 5.861 5.901 307,429 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.878 225,208 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.878 219,841 -0.03(-0.49%)
Feb 13, 2019 5.901 5.924 5.878 5.907 256,174 +0.01(+0.10%)
Feb 12, 2019 5.878 5.901 5.861 5.901 368,538 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,086 +0.01(+0.20%)
Feb 08, 2019 5.838 5.866 5.797 5.861 328,067 +0.04(+0.69%)
Feb 07, 2019 5.832 5.843 5.809 5.820 298,288 +0.00(+0.00%)
Feb 06, 2019 5.803 5.889 5.798 5.820 296,583 +0.01(+0.20%)
Feb 05, 2019 5.798 5.820 5.791 5.809 311,871 +0.01(+0.20%)
Feb 04, 2019 5.798 5.815 5.786 5.798 414,148 +0.03(+0.59%)
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.