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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Official Closing 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 (%)
Mar 31, 2022 6.624 6.693 6.624 6.678 268,118 +0.06(+0.93%)
Mar 30, 2022 6.570 6.670 6.570 6.616 294,594 +0.06(+0.94%)
Mar 29, 2022 6.516 6.578 6.501 6.555 284,916 +0.06(+0.95%)
Mar 28, 2022 6.501 6.508 6.424 6.493 403,558 +0.02(+0.24%)
Mar 25, 2022 6.608 6.608 6.416 6.478 737,365 -0.12(-1.86%)
Mar 24, 2022 6.601 6.616 6.531 6.601 246,979 +0.03(+0.47%)
Mar 23, 2022 6.585 6.585 6.524 6.570 309,377 -0.01(-0.12%)
Mar 22, 2022 6.608 6.616 6.531 6.578 492,109 -0.02(-0.35%)
Mar 21, 2022 6.685 6.693 6.588 6.601 148,560 -0.09(-1.38%)
Mar 18, 2022 6.724 6.754 6.678 6.693 194,241 -0.02(-0.34%)
Mar 17, 2022 6.608 6.724 6.608 6.716 167,527 +0.11(+1.63%)
Mar 16, 2022 6.547 6.678 6.545 6.608 279,272 +0.12(+1.90%)
Mar 15, 2022 6.424 6.506 6.400 6.485 304,766 +0.09(+1.44%)
Mar 14, 2022 6.562 6.562 6.358 6.393 825,007 -0.15(-2.35%)
Mar 11, 2022 6.716 6.774 6.547 6.547 452,797 -0.17(-2.52%)
Mar 10, 2022 6.808 6.808 6.693 6.716 253,710 -0.11(-1.56%)
Mar 09, 2022 6.876 6.876 6.784 6.822 238,960 +0.04(+0.56%)
Mar 08, 2022 6.754 6.792 6.677 6.784 334,592 +0.03(+0.45%)
Mar 07, 2022 6.914 6.914 6.754 6.754 302,012 -0.15(-2.21%)
Mar 04, 2022 6.929 6.929 6.845 6.906 329,013 -0.02(-0.33%)
Mar 03, 2022 6.967 6.990 6.914 6.929 243,873 -0.02(-0.33%)
Mar 02, 2022 6.914 6.975 6.883 6.952 264,603 +0.05(+0.66%)
Mar 01, 2022 6.868 6.929 6.841 6.906 569,588 +0.10(+1.46%)
Feb 28, 2022 6.769 6.830 6.738 6.807 246,479 +0.03(+0.45%)
Feb 25, 2022 6.708 6.822 6.716 6.777 174,879 +0.09(+1.37%)
Feb 24, 2022 6.555 6.688 6.502 6.685 673,654 +0.00(+0.00%)
Feb 23, 2022 6.716 6.731 6.655 6.685 383,969 -0.02(-0.23%)
Feb 22, 2022 6.716 6.738 6.647 6.700 487,768 -0.03(-0.45%)
Feb 18, 2022 6.731 0 -0.02(-0.34%)
Feb 17, 2022 6.853 6.868 6.746 6.754 531,288 -0.12(-1.78%)
Feb 16, 2022 6.800 6.899 6.800 6.876 337,704 +0.10(+1.46%)
Feb 15, 2022 6.777 6.852 6.761 6.777 443,177 +0.04(+0.57%)
Feb 14, 2022 6.815 6.832 6.700 6.738 852,678 -0.08(-1.12%)
Feb 11, 2022 6.944 6.944 6.792 6.815 613,039 -0.09(-1.33%)
Feb 10, 2022 6.922 7.028 6.891 6.906 289,345 -0.04(-0.64%)
Feb 09, 2022 6.966 7.004 6.943 6.951 381,318 +0.00(+0.00%)
Feb 08, 2022 6.943 7.042 6.905 6.951 283,451 +0.02(+0.22%)
Feb 07, 2022 6.890 6.973 6.875 6.936 369,028 +0.06(+0.88%)
Feb 04, 2022 6.958 6.958 6.822 6.875 503,031 -0.08(-1.20%)
Feb 03, 2022 6.989 6.936 6.958 309,610 -0.06(-0.86%)
Feb 02, 2022 6.973 7.026 6.966 7.019 358,597 +0.09(+1.31%)
Feb 01, 2022 6.905 6.951 6.867 6.928 490,649 +0.05(+0.77%)
Jan 31, 2022 6.837 6.875 472,343 +0.05(+0.67%)
Jan 28, 2022 6.837 6.898 6.761 6.830 392,690 -0.02(-0.33%)
Jan 27, 2022 6.875 6.890 6.822 6.852 514,235 +0.02(+0.22%)
Jan 26, 2022 6.981 7.026 6.777 6.837 1,221,994 -0.09(-1.31%)
Jan 25, 2022 6.822 6.989 6.807 6.928 384,783 +0.01(+0.11%)
Jan 24, 2022 6.905 6.936 6.708 6.920 1,071,243 -0.04(-0.54%)
Jan 21, 2022 7.011 7.049 6.928 6.958 834,126 -0.07(-0.97%)
Jan 20, 2022 7.057 7.102 7.011 7.026 331,274 +0.00(+0.00%)
Jan 19, 2022 7.026 7.057 6.973 7.026 404,957 +0.02(+0.22%)
Jan 18, 2022 7.004 7.042 6.973 7.011 432,345 -0.04(-0.54%)
Jan 14, 2022 7.049 0 -0.11(-1.48%)
Jan 13, 2022 7.132 7.178 7.110 7.155 342,157 +0.06(+0.85%)
Jan 12, 2022 7.208 7.238 7.095 7.095 842,485 -0.11(-1.56%)
Jan 11, 2022 7.214 7.237 7.169 7.207 389,893 +0.00(+0.00%)
Jan 10, 2022 7.214 7.214 7.132 7.207 455,648 -0.02(-0.21%)
Jan 07, 2022 7.214 7.240 7.184 7.222 299,004 +0.02(+0.31%)
Jan 06, 2022 7.154 7.229 7.132 7.199 194,754 +0.06(+0.84%)
Jan 05, 2022 7.222 7.252 7.132 7.139 356,979 -0.08(-1.04%)
Jan 04, 2022 7.259 7.297 7.207 7.214 385,071 -0.02(-0.31%)
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.