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 (%)
Dec 31, 2020 6.826 6.826 6.826 336,339 +0.01(+0.20%)
Dec 30, 2020 6.791 6.832 6.771 6.812 336,339 +0.04(+0.61%)
Dec 29, 2020 6.784 6.827 6.750 6.771 377,119 +0.00(+0.00%)
Dec 28, 2020 6.784 6.791 6.736 6.771 442,571 +0.01(+0.10%)
Dec 24, 2020 6.750 6.771 6.736 6.764 144,608 +0.03(+0.41%)
Dec 23, 2020 6.729 6.771 6.712 6.736 301,285 +0.04(+0.62%)
Dec 22, 2020 6.764 6.764 6.681 6.695 429,412 -0.05(-0.71%)
Dec 21, 2020 6.771 6.791 6.702 6.743 447,082 -0.04(-0.61%)
Dec 18, 2020 6.784 6.819 6.722 6.784 303,911 -0.01(-0.10%)
Dec 17, 2020 6.826 6.826 6.771 6.791 469,006 +0.01(+0.10%)
Dec 16, 2020 6.791 6.808 6.764 6.784 243,312 +0.01(+0.10%)
Dec 15, 2020 6.702 6.784 6.681 6.777 417,196 +0.10(+1.44%)
Dec 14, 2020 6.743 6.743 6.674 6.681 440,389 -0.04(-0.61%)
Dec 11, 2020 6.832 6.835 6.702 6.722 533,481 -0.12(-1.71%)
Dec 10, 2020 6.874 6.900 6.812 6.839 380,222 -0.04(-0.60%)
Dec 09, 2020 6.922 6.927 6.874 6.881 407,862 -0.02(-0.30%)
Dec 08, 2020 6.887 6.908 6.881 6.901 318,477 +0.01(+0.10%)
Dec 07, 2020 6.874 6.894 6.836 6.894 530,557 +0.05(+0.80%)
Dec 04, 2020 6.812 6.908 6.785 6.840 615,613 +0.04(+0.60%)
Dec 03, 2020 6.819 6.840 6.771 6.799 580,921 -0.01(-0.20%)
Dec 02, 2020 6.717 6.812 6.683 6.812 438,208 +0.10(+1.42%)
Dec 01, 2020 6.690 6.764 6.662 6.717 463,627 +0.07(+1.03%)
Nov 30, 2020 6.628 6.676 6.615 6.649 291,191 +0.00(+0.00%)
Nov 27, 2020 6.621 6.649 6.610 6.649 168,494 +0.05(+0.83%)
Nov 25, 2020 6.601 6.621 6.574 6.594 471,315 +0.05(+0.73%)
Nov 24, 2020 6.506 6.560 6.499 6.546 319,602 +0.05(+0.73%)
Nov 23, 2020 6.431 6.512 6.430 6.499 354,130 +0.06(+0.95%)
Nov 20, 2020 6.410 6.444 6.410 6.437 283,610 +0.01(+0.21%)
Nov 19, 2020 6.444 6.444 6.403 6.424 287,623 -0.03(-0.42%)
Nov 18, 2020 6.478 6.479 6.444 6.451 285,900 -0.01(-0.21%)
Nov 17, 2020 6.471 6.499 6.451 6.465 285,020 +0.01(+0.11%)
Nov 16, 2020 6.465 6.478 6.437 6.458 373,805 +0.03(+0.53%)
Nov 13, 2020 6.376 6.424 6.369 6.424 405,911 +0.05(+0.75%)
Nov 12, 2020 6.362 6.383 6.351 6.376 203,413 +0.02(+0.32%)
Nov 11, 2020 6.356 6.356 6.335 6.356 310,248 +0.01(+0.22%)
Nov 10, 2020 6.390 6.403 6.315 6.342 530,227 -0.06(-0.96%)
Nov 09, 2020 6.424 6.424 6.341 6.403 594,056 +0.09(+1.50%)
Nov 06, 2020 6.288 6.309 6.254 6.309 373,875 +0.03(+0.43%)
Nov 05, 2020 6.241 6.282 6.227 6.282 333,024 +0.07(+1.20%)
Nov 04, 2020 6.160 6.234 6.153 6.207 364,992 +0.05(+0.88%)
Nov 03, 2020 6.153 6.167 6.133 6.153 244,804 +0.03(+0.44%)
Nov 02, 2020 6.146 6.148 6.085 6.126 249,628 +0.02(+0.33%)
Oct 30, 2020 6.106 6.119 6.085 6.106 153,365 -0.01(-0.11%)
Oct 29, 2020 6.112 6.112 6.075 6.112 233,784 +0.01(+0.22%)
Oct 28, 2020 6.119 6.119 6.072 6.099 338,716 -0.05(-0.77%)
Oct 27, 2020 6.126 6.167 6.126 6.146 179,300 +0.02(+0.33%)
Oct 26, 2020 6.167 6.167 6.119 6.126 388,528 -0.05(-0.77%)
Oct 23, 2020 6.173 6.180 6.153 6.173 175,845 +0.02(+0.33%)
Oct 22, 2020 6.167 6.167 6.140 6.153 161,526 +0.01(+0.11%)
Oct 21, 2020 6.167 6.180 6.146 6.146 284,855 -0.02(-0.33%)
Oct 20, 2020 6.140 6.194 6.140 6.167 202,771 +0.01(+0.11%)
Oct 19, 2020 6.180 6.200 6.133 6.160 313,667 -0.03(-0.44%)
Oct 16, 2020 6.214 6.231 6.180 6.187 321,373 -0.03(-0.44%)
Oct 15, 2020 6.207 6.254 6.207 6.214 194,051 -0.03(-0.43%)
Oct 14, 2020 6.221 6.241 6.207 6.241 156,237 +0.01(+0.22%)
Oct 13, 2020 6.214 6.241 6.203 6.227 201,095 +0.02(+0.33%)
Oct 12, 2020 6.302 6.322 6.187 6.207 417,091 -0.09(-1.50%)
Oct 09, 2020 6.315 6.322 6.275 6.302 361,600 +0.01(+0.22%)
Oct 08, 2020 6.315 6.315 6.275 6.288 427,284 +0.00(+0.00%)
Oct 07, 2020 6.261 6.288 6.253 6.288 366,265 +0.05(+0.75%)
Oct 06, 2020 6.228 6.255 6.208 6.241 488,597 +0.03(+0.54%)
Oct 05, 2020 6.161 6.208 6.161 6.208 334,922 +0.05(+0.87%)
Oct 02, 2020 6.013 6.161 6.013 6.154 541,024 +0.01(+0.22%)
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.