PIMCO Income Strategy Fund II (NY: PFN )

7.460 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.490 7.530 7.440 7.460 603,680 -0.01(-0.13%)
Mar 27, 2024 7.460 7.485 7.435 7.470 292,304 +0.05(+0.67%)
Mar 26, 2024 7.400 7.460 7.395 7.420 150,104 +0.04(+0.54%)
Mar 25, 2024 7.390 7.420 7.380 7.380 195,896 -0.03(-0.40%)
Mar 22, 2024 7.390 7.420 7.370 7.410 278,761 +0.06(+0.82%)
Mar 21, 2024 7.320 7.350 7.280 7.350 231,419 +0.06(+0.82%)
Mar 20, 2024 7.340 7.350 7.260 7.290 340,971 -0.01(-0.14%)
Mar 19, 2024 7.290 7.310 7.270 7.300 203,456 +0.04(+0.55%)
Mar 18, 2024 7.330 7.340 7.220 7.260 372,812 +0.00(+0.00%)
Mar 15, 2024 7.330 7.330 7.250 7.260 338,558 -0.05(-0.68%)
Mar 14, 2024 7.430 7.430 7.280 7.310 322,463 -0.08(-1.08%)
Mar 13, 2024 7.470 7.490 7.340 7.390 621,728 -0.02(-0.27%)
Mar 12, 2024 7.380 7.455 7.370 7.410 483,034 +0.05(+0.68%)
Mar 11, 2024 7.360 7.370 7.300 7.360 306,504 +0.00(+0.00%)
Mar 08, 2024 7.370 7.405 7.270 7.360 441,505 -0.05(-0.65%)
Mar 07, 2024 7.378 7.428 7.349 7.408 384,934 +0.04(+0.54%)
Mar 06, 2024 7.388 7.408 7.359 7.369 281,038 +0.00(+0.00%)
Mar 05, 2024 7.339 7.369 7.289 7.369 336,899 +0.04(+0.54%)
Mar 04, 2024 7.299 7.349 7.279 7.329 369,215 +0.03(+0.41%)
Mar 01, 2024 7.339 7.339 7.260 7.299 448,446 -0.02(-0.27%)
Feb 29, 2024 7.329 7.365 7.269 7.319 334,362 +0.01(+0.14%)
Feb 28, 2024 7.339 7.358 7.309 7.309 171,749 -0.04(-0.54%)
Feb 27, 2024 7.319 7.349 7.279 7.349 222,321 +0.06(+0.82%)
Feb 26, 2024 7.349 7.349 7.250 7.289 234,223 -0.02(-0.27%)
Feb 23, 2024 7.359 7.369 7.289 7.309 281,201 +0.00(+0.00%)
Feb 22, 2024 7.398 7.398 7.253 7.309 285,353 -0.07(-0.94%)
Feb 21, 2024 7.349 7.378 7.340 7.378 205,497 +0.05(+0.68%)
Feb 20, 2024 7.388 7.417 7.285 7.329 295,366 -0.10(-1.33%)
Feb 16, 2024 7.458 7.468 7.428 7.428 272,711 -0.02(-0.27%)
Feb 15, 2024 7.438 7.448 7.399 7.448 161,284 +0.01(+0.13%)
Feb 14, 2024 7.398 7.448 7.393 7.438 185,128 +0.06(+0.81%)
Feb 13, 2024 7.378 7.438 7.359 7.378 400,349 -0.03(-0.40%)
Feb 12, 2024 7.418 7.428 7.329 7.408 193,075 -0.02(-0.27%)
Feb 09, 2024 7.398 7.443 7.339 7.428 376,305 +0.03(+0.43%)
Feb 08, 2024 7.387 7.416 7.348 7.397 357,965 +0.01(+0.13%)
Feb 07, 2024 7.416 7.436 7.338 7.387 180,750 +0.01(+0.13%)
Feb 06, 2024 7.338 7.387 7.318 7.377 239,367 +0.05(+0.67%)
Feb 05, 2024 7.328 7.377 7.294 7.328 287,858 +0.01(+0.13%)
Feb 02, 2024 7.338 7.357 7.298 7.318 240,689 -0.02(-0.27%)
Feb 01, 2024 7.318 7.377 7.191 7.338 350,244 +0.02(+0.27%)
Jan 31, 2024 7.328 7.343 7.269 7.318 285,112 -0.01(-0.13%)
Jan 30, 2024 7.367 7.377 7.318 7.328 254,055 +0.00(+0.00%)
Jan 29, 2024 7.377 7.387 7.318 7.328 231,206 -0.05(-0.66%)
Jan 26, 2024 7.367 7.367 7.338 7.377 238,604 +0.02(+0.27%)
Jan 25, 2024 7.347 7.367 7.328 7.357 226,766 +0.04(+0.54%)
Jan 24, 2024 7.308 7.333 7.289 7.318 279,347 +0.02(+0.27%)
Jan 23, 2024 7.328 7.328 7.254 7.298 137,704 +0.01(+0.13%)
Jan 22, 2024 7.377 7.377 7.151 7.289 477,313 -0.05(-0.67%)
Jan 19, 2024 7.406 7.406 7.284 7.338 1,046,909 -0.05(-0.66%)
Jan 18, 2024 7.387 7.397 7.298 7.387 534,495 +0.02(+0.27%)
Jan 17, 2024 7.338 7.367 7.249 7.367 344,819 +0.01(+0.13%)
Jan 16, 2024 7.387 7.387 7.289 7.357 361,789 -0.03(-0.40%)
Jan 12, 2024 7.259 7.416 7.210 7.387 1,560,465 +0.14(+1.89%)
Jan 11, 2024 7.289 7.298 7.225 7.249 204,541 -0.02(-0.25%)
Jan 10, 2024 7.287 7.287 7.238 7.267 275,154 -0.01(-0.13%)
Jan 09, 2024 7.287 7.287 7.238 7.277 250,380 +0.02(+0.27%)
Jan 08, 2024 7.170 7.258 7.170 7.258 365,231 +0.09(+1.22%)
Jan 05, 2024 7.102 7.170 7.102 7.170 164,447 +0.07(+0.96%)
Jan 04, 2024 7.073 7.102 7.034 7.102 145,701 +0.05(+0.69%)
Jan 03, 2024 7.024 7.141 7.005 7.053 276,151 +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.