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

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 29, 2022 6.335 6.447 6.335 6.415 306,410 +0.12(+1.90%)
Jul 28, 2022 6.232 6.319 6.204 6.296 246,009 +0.07(+1.15%)
Jul 27, 2022 6.248 6.253 6.176 6.224 207,624 +0.01(+0.13%)
Jul 26, 2022 6.216 6.252 6.112 6.216 138,766 +0.00(+0.00%)
Jul 25, 2022 6.096 6.216 6.088 6.216 213,255 +0.13(+2.09%)
Jul 22, 2022 6.057 6.112 5.985 6.088 221,479 +0.06(+1.06%)
Jul 21, 2022 6.049 6.049 5.977 6.025 195,730 -0.02(-0.40%)
Jul 20, 2022 6.001 6.072 5.953 6.049 224,867 +0.05(+0.80%)
Jul 19, 2022 5.977 6.017 5.913 6.001 352,111 +0.03(+0.53%)
Jul 18, 2022 5.961 6.009 5.913 5.969 310,423 +0.03(+0.54%)
Jul 15, 2022 6.041 6.053 5.929 5.937 249,876 -0.06(-0.93%)
Jul 14, 2022 6.017 6.017 5.913 5.993 232,635 -0.05(-0.79%)
Jul 13, 2022 5.929 6.049 5.873 6.041 272,628 +0.05(+0.80%)
Jul 12, 2022 6.033 6.176 5.985 5.993 343,405 -0.08(-1.31%)
Jul 11, 2022 6.192 6.248 6.017 6.072 767,509 -0.15(-2.43%)
Jul 08, 2022 6.208 6.248 6.144 6.224 192,971 -0.02(-0.36%)
Jul 07, 2022 6.278 6.286 6.231 6.246 304,768 -0.02(-0.25%)
Jul 06, 2022 6.262 6.286 6.191 6.262 306,036 +0.02(+0.25%)
Jul 05, 2022 6.215 6.286 6.159 6.246 379,841 +0.02(+0.25%)
Jul 01, 2022 6.254 6.302 6.199 6.231 280,400 -0.02(-0.38%)
Jun 30, 2022 6.215 6.262 6.175 6.254 334,271 +0.02(+0.38%)
Jun 29, 2022 6.096 6.238 6.066 6.231 483,097 +0.17(+2.87%)
Jun 28, 2022 6.159 6.238 6.057 6.057 558,494 -0.11(-1.79%)
Jun 27, 2022 6.152 6.207 6.136 6.167 802,471 +0.03(+0.51%)
Jun 24, 2022 5.883 6.167 5.863 6.136 1,465,767 +0.34(+5.86%)
Jun 23, 2022 5.757 5.796 5.686 5.796 303,277 +0.09(+1.66%)
Jun 22, 2022 5.694 5.733 5.630 5.701 461,829 +0.01(+0.14%)
Jun 21, 2022 5.670 5.725 5.654 5.694 341,183 +0.06(+1.12%)
Jun 17, 2022 5.686 5.717 5.615 5.630 397,466 -0.01(-0.14%)
Jun 16, 2022 5.765 5.780 5.630 5.638 488,257 -0.22(-3.77%)
Jun 15, 2022 5.836 5.907 5.820 5.859 343,295 +0.03(+0.54%)
Jun 14, 2022 5.907 5.937 5.780 5.828 393,064 -0.07(-1.20%)
Jun 13, 2022 5.986 6.104 5.859 5.899 908,006 -0.34(-5.44%)
Jun 10, 2022 6.341 6.349 6.185 6.238 411,127 -0.14(-2.21%)
Jun 09, 2022 6.395 6.410 6.364 6.379 199,325 -0.02(-0.24%)
Jun 08, 2022 6.418 6.426 6.356 6.395 252,960 -0.02(-0.37%)
Jun 07, 2022 6.356 6.418 6.356 6.418 162,128 +0.06(+0.99%)
Jun 06, 2022 6.395 6.395 6.324 6.356 311,605 -0.03(-0.49%)
Jun 03, 2022 6.387 6.391 6.348 6.387 197,999 -0.03(-0.49%)
Jun 02, 2022 6.324 6.418 6.293 6.418 370,950 +0.11(+1.74%)
Jun 01, 2022 6.395 6.395 6.277 6.309 292,230 -0.02(-0.37%)
May 31, 2022 6.348 6.356 6.285 6.332 222,597 -0.03(-0.49%)
May 27, 2022 6.238 6.387 6.238 6.364 221,209 +0.15(+2.39%)
May 26, 2022 6.152 6.277 6.144 6.215 416,627 +0.08(+1.28%)
May 25, 2022 6.105 6.168 6.090 6.137 225,907 +0.04(+0.64%)
May 24, 2022 6.121 6.129 6.035 6.097 344,019 -0.03(-0.51%)
May 23, 2022 6.129 6.168 6.090 6.129 433,675 +0.00(+0.00%)
May 20, 2022 6.183 6.215 6.105 6.129 346,510 -0.01(-0.13%)
May 19, 2022 6.160 6.207 6.109 6.137 244,310 -0.03(-0.51%)
May 18, 2022 6.254 6.277 6.168 6.168 169,679 -0.13(-2.11%)
May 17, 2022 6.129 6.356 6.105 6.301 543,750 +0.20(+3.21%)
May 16, 2022 6.082 6.121 6.074 6.105 285,172 +0.02(+0.39%)
May 13, 2022 6.097 6.108 6.027 6.082 265,425 +0.04(+0.65%)
May 12, 2022 6.105 6.125 5.988 6.043 723,362 -0.09(-1.53%)
May 11, 2022 6.270 6.324 6.105 6.137 548,893 -0.13(-2.10%)
May 10, 2022 6.307 6.374 6.237 6.268 429,865 -0.03(-0.49%)
May 09, 2022 6.369 6.384 6.277 6.299 388,982 -0.10(-1.58%)
May 06, 2022 6.447 6.454 6.377 6.400 308,786 -0.06(-0.96%)
May 05, 2022 6.501 6.540 6.439 6.462 285,035 -0.09(-1.30%)
May 04, 2022 6.509 6.547 6.478 6.547 227,650 +0.05(+0.84%)
May 03, 2022 6.454 6.524 6.452 6.493 218,834 +0.04(+0.60%)
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.