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 (%)
Mar 28, 2024 7.347 7.386 7.298 7.318 615,430 -0.01(-0.13%)
Mar 27, 2024 7.318 7.342 7.293 7.327 297,993 +0.05(+0.67%)
Mar 26, 2024 7.259 7.318 7.254 7.278 153,025 +0.04(+0.54%)
Mar 25, 2024 7.249 7.278 7.239 7.239 199,709 -0.03(-0.40%)
Mar 22, 2024 7.249 7.278 7.229 7.269 284,187 +0.06(+0.82%)
Mar 21, 2024 7.180 7.210 7.141 7.210 235,923 +0.06(+0.82%)
Mar 20, 2024 7.200 7.210 7.121 7.151 347,608 -0.01(-0.14%)
Mar 19, 2024 7.151 7.170 7.131 7.161 207,416 +0.04(+0.55%)
Mar 18, 2024 7.190 7.200 7.082 7.121 380,068 +0.00(+0.00%)
Mar 15, 2024 7.190 7.190 7.112 7.121 345,148 -0.05(-0.68%)
Mar 14, 2024 7.288 7.288 7.141 7.170 328,739 -0.08(-1.08%)
Mar 13, 2024 7.327 7.347 7.200 7.249 633,830 -0.02(-0.27%)
Mar 12, 2024 7.239 7.313 7.229 7.269 492,436 +0.05(+0.68%)
Mar 11, 2024 7.219 7.229 7.161 7.219 312,470 +0.00(+0.00%)
Mar 08, 2024 7.229 7.264 7.131 7.219 450,099 -0.05(-0.65%)
Mar 07, 2024 7.238 7.286 7.208 7.267 392,427 +0.04(+0.54%)
Mar 06, 2024 7.247 7.267 7.218 7.228 286,509 +0.00(+0.00%)
Mar 05, 2024 7.199 7.228 7.150 7.228 343,457 +0.04(+0.54%)
Mar 04, 2024 7.160 7.209 7.140 7.189 376,401 +0.03(+0.41%)
Mar 01, 2024 7.199 7.199 7.121 7.160 457,175 -0.02(-0.27%)
Feb 29, 2024 7.189 7.225 7.131 7.179 340,871 +0.01(+0.14%)
Feb 28, 2024 7.199 7.217 7.170 7.170 175,092 -0.04(-0.54%)
Feb 27, 2024 7.179 7.208 7.140 7.208 226,648 +0.06(+0.82%)
Feb 26, 2024 7.208 7.208 7.111 7.150 238,782 -0.02(-0.27%)
Feb 23, 2024 7.218 7.228 7.150 7.170 286,674 +0.00(+0.00%)
Feb 22, 2024 7.257 7.257 7.115 7.170 290,907 -0.07(-0.94%)
Feb 21, 2024 7.208 7.238 7.200 7.238 209,497 +0.05(+0.68%)
Feb 20, 2024 7.247 7.275 7.146 7.189 301,115 -0.10(-1.33%)
Feb 16, 2024 7.315 7.325 7.286 7.286 278,020 -0.02(-0.27%)
Feb 15, 2024 7.296 7.306 7.258 7.306 164,423 +0.01(+0.13%)
Feb 14, 2024 7.257 7.306 7.252 7.296 188,731 +0.06(+0.81%)
Feb 13, 2024 7.238 7.296 7.218 7.238 408,142 -0.03(-0.40%)
Feb 12, 2024 7.276 7.286 7.189 7.267 196,833 -0.02(-0.27%)
Feb 09, 2024 7.257 7.301 7.199 7.286 383,630 +0.03(+0.43%)
Feb 08, 2024 7.246 7.275 7.208 7.255 364,933 +0.01(+0.13%)
Feb 07, 2024 7.275 7.294 7.198 7.246 184,269 +0.01(+0.13%)
Feb 06, 2024 7.198 7.246 7.178 7.236 244,026 +0.05(+0.67%)
Feb 05, 2024 7.188 7.236 7.154 7.188 293,462 +0.01(+0.13%)
Feb 02, 2024 7.198 7.217 7.159 7.178 245,374 -0.02(-0.27%)
Feb 01, 2024 7.178 7.236 7.053 7.198 357,061 +0.02(+0.27%)
Jan 31, 2024 7.188 7.202 7.130 7.178 290,662 -0.01(-0.13%)
Jan 30, 2024 7.226 7.236 7.178 7.188 259,001 +0.00(+0.00%)
Jan 29, 2024 7.236 7.246 7.178 7.188 235,707 -0.05(-0.66%)
Jan 26, 2024 7.226 7.226 7.198 7.236 243,249 +0.02(+0.27%)
Jan 25, 2024 7.207 7.226 7.188 7.217 231,180 +0.04(+0.54%)
Jan 24, 2024 7.169 7.193 7.149 7.178 284,784 +0.02(+0.27%)
Jan 23, 2024 7.188 7.188 7.116 7.159 140,385 +0.01(+0.13%)
Jan 22, 2024 7.236 7.236 7.015 7.149 486,604 -0.05(-0.67%)
Jan 19, 2024 7.265 7.265 7.145 7.198 1,067,288 -0.05(-0.66%)
Jan 18, 2024 7.246 7.255 7.159 7.246 544,899 +0.02(+0.27%)
Jan 17, 2024 7.198 7.226 7.101 7.226 351,532 +0.01(+0.13%)
Jan 16, 2024 7.246 7.246 7.149 7.217 368,832 -0.03(-0.40%)
Jan 12, 2024 7.121 7.275 7.072 7.246 1,590,841 +0.13(+1.89%)
Jan 11, 2024 7.149 7.159 7.087 7.111 208,522 -0.02(-0.25%)
Jan 10, 2024 7.148 7.148 7.100 7.128 280,510 -0.01(-0.13%)
Jan 09, 2024 7.148 7.148 7.100 7.138 255,254 +0.02(+0.27%)
Jan 08, 2024 7.033 7.119 7.033 7.119 372,340 +0.09(+1.22%)
Jan 05, 2024 6.966 7.033 6.966 7.033 167,648 +0.07(+0.96%)
Jan 04, 2024 6.938 6.966 6.900 6.966 148,537 +0.05(+0.69%)
Jan 03, 2024 6.890 7.005 6.871 6.919 281,526 +0.05(+0.69%)
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.