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 29, 2022 6.485 6.505 6.435 6.454 245,905 -0.03(-0.48%)
Apr 28, 2022 6.516 6.516 6.470 6.485 182,554 +0.00(+0.00%)
Apr 27, 2022 6.509 6.509 6.454 6.485 194,837 +0.02(+0.24%)
Apr 26, 2022 6.509 6.532 6.439 6.470 179,935 -0.03(-0.48%)
Apr 25, 2022 6.532 6.532 6.454 6.501 321,644 -0.01(-0.12%)
Apr 22, 2022 6.563 6.563 6.501 6.509 272,914 -0.05(-0.71%)
Apr 21, 2022 6.609 6.726 6.540 6.555 294,885 -0.15(-2.20%)
Apr 20, 2022 6.578 6.710 6.556 6.703 279,341 +0.15(+2.25%)
Apr 19, 2022 6.547 6.565 6.524 6.555 231,985 +0.03(+0.48%)
Apr 18, 2022 6.555 6.594 6.493 6.524 241,688 -0.03(-0.47%)
Apr 14, 2022 6.578 6.609 6.555 6.555 347,380 -0.05(-0.70%)
Apr 13, 2022 6.547 6.648 6.547 6.602 292,406 +0.05(+0.83%)
Apr 12, 2022 6.571 6.609 6.540 6.547 191,022 +0.00(+0.00%)
Apr 11, 2022 6.609 6.633 6.516 6.547 348,912 -0.08(-1.17%)
Apr 08, 2022 6.710 6.710 6.609 6.625 211,536 -0.08(-1.25%)
Apr 07, 2022 6.740 6.750 6.640 6.709 365,630 -0.02(-0.34%)
Apr 06, 2022 6.786 6.786 6.696 6.732 220,685 -0.09(-1.35%)
Apr 05, 2022 6.871 6.886 6.786 6.824 196,562 -0.04(-0.56%)
Apr 04, 2022 6.771 6.871 6.763 6.863 339,866 +0.10(+1.48%)
Apr 01, 2022 6.701 6.763 6.671 6.763 294,463 +0.08(+1.27%)
Mar 31, 2022 6.624 6.694 6.624 6.678 268,095 +0.06(+0.93%)
Mar 30, 2022 6.570 6.670 6.570 6.617 294,570 +0.06(+0.94%)
Mar 29, 2022 6.517 6.578 6.501 6.555 284,892 +0.06(+0.95%)
Mar 28, 2022 6.501 6.509 6.424 6.494 403,524 +0.02(+0.24%)
Mar 25, 2022 6.609 6.609 6.417 6.478 737,303 -0.12(-1.86%)
Mar 24, 2022 6.601 6.617 6.532 6.601 246,958 +0.03(+0.47%)
Mar 23, 2022 6.586 6.586 6.524 6.570 309,351 -0.01(-0.12%)
Mar 22, 2022 6.609 6.617 6.532 6.578 492,068 -0.02(-0.35%)
Mar 21, 2022 6.686 6.694 6.589 6.601 148,547 -0.09(-1.38%)
Mar 18, 2022 6.724 6.755 6.678 6.694 194,225 -0.02(-0.34%)
Mar 17, 2022 6.609 6.724 6.609 6.717 167,513 +0.11(+1.63%)
Mar 16, 2022 6.547 6.678 6.546 6.609 279,248 +0.12(+1.90%)
Mar 15, 2022 6.424 6.506 6.400 6.486 304,740 +0.09(+1.44%)
Mar 14, 2022 6.563 6.563 6.359 6.394 824,938 -0.15(-2.35%)
Mar 11, 2022 6.717 6.774 6.547 6.547 452,759 -0.17(-2.52%)
Mar 10, 2022 6.809 6.809 6.694 6.717 253,689 -0.11(-1.56%)
Mar 09, 2022 6.876 6.876 6.785 6.823 238,939 +0.04(+0.56%)
Mar 08, 2022 6.754 6.792 6.678 6.785 334,564 +0.03(+0.45%)
Mar 07, 2022 6.915 6.915 6.754 6.754 301,986 -0.15(-2.21%)
Mar 04, 2022 6.930 6.930 6.846 6.907 328,986 -0.02(-0.33%)
Mar 03, 2022 6.968 6.991 6.915 6.930 243,853 -0.02(-0.33%)
Mar 02, 2022 6.915 6.976 6.884 6.953 264,580 +0.05(+0.66%)
Mar 01, 2022 6.869 6.930 6.842 6.907 569,540 +0.10(+1.46%)
Feb 28, 2022 6.770 6.831 6.739 6.808 246,458 +0.03(+0.45%)
Feb 25, 2022 6.708 6.823 6.716 6.777 174,864 +0.09(+1.37%)
Feb 24, 2022 6.556 6.689 6.502 6.686 673,597 +0.00(+0.00%)
Feb 23, 2022 6.716 6.731 6.655 6.686 383,936 -0.02(-0.23%)
Feb 22, 2022 6.716 6.739 6.648 6.701 487,727 -0.03(-0.45%)
Feb 18, 2022 6.731 0 -0.02(-0.34%)
Feb 17, 2022 6.854 6.869 6.747 6.754 531,243 -0.12(-1.78%)
Feb 16, 2022 6.800 6.899 6.800 6.876 337,675 +0.10(+1.46%)
Feb 15, 2022 6.777 6.852 6.762 6.777 443,140 +0.04(+0.57%)
Feb 14, 2022 6.815 6.833 6.701 6.739 852,606 -0.08(-1.12%)
Feb 11, 2022 6.945 6.945 6.792 6.815 612,987 -0.09(-1.33%)
Feb 10, 2022 6.922 7.029 6.892 6.907 289,321 -0.04(-0.64%)
Feb 09, 2022 6.966 7.004 6.944 6.951 381,285 +0.00(+0.00%)
Feb 08, 2022 6.944 7.042 6.906 6.951 283,427 +0.02(+0.22%)
Feb 07, 2022 6.891 6.974 6.876 6.936 368,997 +0.06(+0.88%)
Feb 04, 2022 6.959 6.959 6.823 6.876 502,989 -0.08(-1.20%)
Feb 03, 2022 6.989 6.936 6.959 309,584 -0.06(-0.86%)
Feb 02, 2022 6.974 7.027 6.966 7.019 358,567 +0.09(+1.31%)
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.