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 (%)
Aug 31, 2021 8.280 8.324 8.244 8.309 215,144 +0.04(+0.53%)
Aug 30, 2021 8.251 8.287 8.214 8.265 224,255 +0.01(+0.18%)
Aug 27, 2021 8.119 8.251 8.098 8.251 377,182 +0.14(+1.71%)
Aug 26, 2021 8.185 8.185 8.098 8.112 248,581 -0.07(-0.89%)
Aug 25, 2021 8.141 8.194 8.112 8.185 249,741 +0.06(+0.72%)
Aug 24, 2021 8.112 8.127 8.112 8.127 155,399 +0.04(+0.45%)
Aug 23, 2021 8.061 8.127 8.061 8.090 246,700 +0.04(+0.54%)
Aug 20, 2021 8.105 8.119 8.039 8.046 452,476 -0.08(-0.99%)
Aug 19, 2021 8.105 8.156 8.068 8.127 297,262 +0.00(+0.00%)
Aug 18, 2021 8.112 8.148 8.105 8.127 160,223 -0.01(-0.09%)
Aug 17, 2021 8.098 8.163 8.098 8.134 230,206 +0.00(+0.00%)
Aug 16, 2021 8.149 8.149 8.105 8.134 255,747 -0.01(-0.18%)
Aug 13, 2021 8.178 8.192 8.149 8.149 154,623 -0.05(-0.62%)
Aug 12, 2021 8.236 8.236 8.178 8.200 226,788 -0.04(-0.44%)
Aug 11, 2021 8.265 8.280 8.236 8.236 287,369 -0.03(-0.35%)
Aug 10, 2021 8.251 8.302 8.245 8.265 320,096 +0.02(+0.26%)
Aug 09, 2021 8.222 8.280 8.171 8.244 537,018 +0.05(+0.62%)
Aug 06, 2021 8.215 8.215 8.171 8.193 364,056 -0.01(-0.18%)
Aug 05, 2021 8.157 8.215 8.149 8.207 247,920 +0.00(+0.00%)
Aug 04, 2021 8.106 8.207 8.106 8.207 297,275 +0.10(+1.25%)
Aug 03, 2021 8.048 8.106 8.019 8.106 301,930 +0.08(+0.99%)
Aug 02, 2021 8.026 8.048 8.004 8.026 264,242 +0.04(+0.54%)
Jul 30, 2021 7.954 7.997 7.954 7.983 151,057 -0.01(-0.18%)
Jul 29, 2021 8.041 8.048 7.990 7.997 212,043 -0.04(-0.54%)
Jul 28, 2021 7.939 8.041 7.925 8.041 254,048 +0.08(+1.00%)
Jul 27, 2021 7.961 7.979 7.910 7.961 190,746 -0.01(-0.18%)
Jul 26, 2021 8.033 8.041 7.946 7.975 253,229 -0.06(-0.72%)
Jul 23, 2021 7.968 8.062 7.968 8.033 222,116 +0.06(+0.73%)
Jul 22, 2021 8.033 8.062 7.968 7.975 158,486 -0.06(-0.72%)
Jul 21, 2021 7.975 8.048 7.975 8.033 307,724 +0.06(+0.73%)
Jul 20, 2021 7.867 8.012 7.851 7.975 425,645 +0.12(+1.57%)
Jul 19, 2021 8.012 8.019 7.722 7.852 1,096,266 -0.22(-2.70%)
Jul 16, 2021 8.113 8.171 8.062 8.070 1,871,411 -0.04(-0.54%)
Jul 15, 2021 8.099 8.164 8.088 8.113 478,951 -0.01(-0.09%)
Jul 14, 2021 8.128 8.149 8.026 8.120 460,737 -0.01(-0.09%)
Jul 13, 2021 8.070 8.157 8.033 8.128 376,677 +0.06(+0.72%)
Jul 12, 2021 7.961 8.099 7.946 8.070 658,501 +0.10(+1.27%)
Jul 09, 2021 7.939 8.004 7.939 7.968 262,700 +0.02(+0.27%)
Jul 08, 2021 7.954 8.033 7.946 7.946 346,332 -0.09(-1.08%)
Jul 07, 2021 8.018 8.062 8.018 8.033 283,779 -0.02(-0.27%)
Jul 06, 2021 8.004 8.062 7.997 8.054 372,933 +0.06(+0.81%)
Jul 02, 2021 7.968 8.004 7.961 7.990 373,864 +0.05(+0.63%)
Jul 01, 2021 7.918 7.961 7.910 7.939 413,836 +0.04(+0.46%)
Jun 30, 2021 7.925 7.946 7.903 7.903 211,377 -0.01(-0.09%)
Jun 29, 2021 7.889 7.932 7.889 7.910 157,388 +0.01(+0.09%)
Jun 28, 2021 7.925 7.928 7.860 7.903 214,856 +0.01(+0.18%)
Jun 25, 2021 7.946 7.946 7.867 7.889 314,402 -0.04(-0.54%)
Jun 24, 2021 7.882 7.939 7.846 7.932 518,740 +0.07(+0.92%)
Jun 23, 2021 7.824 7.874 7.824 7.860 276,976 +0.04(+0.46%)
Jun 22, 2021 7.759 7.853 7.752 7.824 400,675 +0.07(+0.93%)
Jun 21, 2021 7.709 7.759 7.687 7.752 271,046 +0.06(+0.84%)
Jun 18, 2021 7.709 7.716 7.666 7.687 228,761 -0.02(-0.28%)
Jun 17, 2021 7.752 7.752 7.615 7.709 366,419 -0.03(-0.37%)
Jun 16, 2021 7.644 7.745 7.641 7.738 224,863 +0.12(+1.51%)
Jun 15, 2021 7.702 7.709 7.558 7.623 492,138 -0.09(-1.12%)
Jun 14, 2021 7.803 7.831 7.651 7.709 483,362 -0.07(-0.93%)
Jun 11, 2021 7.860 7.860 7.781 7.781 258,954 -0.08(-1.01%)
Jun 10, 2021 7.831 7.867 7.824 7.860 287,486 +0.04(+0.46%)
Jun 09, 2021 7.796 7.831 7.796 7.824 438,579 +0.04(+0.46%)
Jun 08, 2021 7.817 7.817 7.781 7.788 349,759 +0.01(+0.09%)
Jun 07, 2021 7.760 7.824 7.760 7.781 319,232 +0.02(+0.28%)
Jun 04, 2021 7.788 7.789 7.750 7.760 270,302 -0.01(-0.09%)
Jun 03, 2021 7.695 7.781 7.653 7.767 496,893 +0.07(+0.93%)
Jun 02, 2021 7.681 7.710 7.660 7.695 172,860 +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.