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 (%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
Dec 01, 2017 5.268 5.309 5.249 5.309 377,118 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
Nov 01, 2017 5.390 5.405 5.365 5.400 498,697 +0.01(+0.19%)
Oct 31, 2017 5.314 5.395 5.305 5.390 510,544 +0.10(+1.81%)
Oct 30, 2017 5.324 5.328 5.294 5.294 294,566 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,424 -0.02(-0.38%)
Oct 26, 2017 5.319 5.335 5.294 5.329 544,600 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.264 5.309 820,356 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,180 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,517 -0.01(-0.10%)
Oct 20, 2017 5.289 5.319 5.274 5.314 332,385 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.274 737,849 +0.02(+0.29%)
Oct 18, 2017 5.359 5.370 5.259 5.259 1,197,372 -0.12(-2.16%)
Oct 17, 2017 5.395 5.395 5.314 5.375 728,104 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.370 5.395 418,310 -0.02(-0.28%)
Oct 13, 2017 5.410 5.420 5.400 5.410 218,933 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.380 5.390 354,563 -0.02(-0.28%)
Oct 11, 2017 5.430 5.445 5.385 5.405 343,997 -0.03(-0.46%)
Oct 10, 2017 5.405 5.440 5.405 5.430 254,670 +0.03(+0.46%)
Oct 09, 2017 5.410 5.415 5.399 5.405 232,584 -0.01(-0.09%)
Oct 06, 2017 5.405 5.410 5.390 5.410 402,714 -0.00(-0.09%)
Oct 05, 2017 5.380 5.420 5.377 5.415 510,517 +0.04(+0.74%)
Oct 04, 2017 5.370 5.390 5.355 5.375 549,522 +0.00(+0.00%)
Oct 03, 2017 5.365 5.390 5.355 5.375 553,576 +0.01(+0.19%)
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.