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

PIMCO Income Strategy Fund II (NY: PFN )

7.345 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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, 2023 6.814 6.919 6.814 6.890 770,404 +0.06(+0.84%)
Dec 28, 2023 6.833 6.900 6.809 6.833 256,192 -0.02(-0.28%)
Dec 27, 2023 6.814 6.862 6.800 6.852 286,565 +0.03(+0.42%)
Dec 26, 2023 6.881 6.890 6.814 6.824 266,933 -0.04(-0.56%)
Dec 22, 2023 6.852 6.900 6.843 6.862 303,620 +0.04(+0.56%)
Dec 21, 2023 6.709 6.861 6.700 6.824 354,198 +0.13(+1.99%)
Dec 20, 2023 6.728 6.773 6.690 6.690 456,454 -0.04(-0.57%)
Dec 19, 2023 6.776 6.804 6.719 6.728 391,393 -0.06(-0.84%)
Dec 18, 2023 6.862 6.862 6.757 6.785 278,048 -0.06(-0.84%)
Dec 15, 2023 6.881 6.909 6.804 6.843 422,849 +0.09(+1.27%)
Dec 14, 2023 6.700 6.824 6.700 6.757 348,540 +0.06(+0.85%)
Dec 13, 2023 6.595 6.762 6.595 6.700 319,678 +0.11(+1.74%)
Dec 12, 2023 6.585 6.633 6.538 6.585 324,912 -0.01(-0.14%)
Dec 11, 2023 6.652 6.652 6.595 6.595 303,194 -0.09(-1.28%)
Dec 08, 2023 6.623 6.747 6.604 6.681 351,518 -0.01(-0.12%)
Dec 07, 2023 6.707 6.754 6.660 6.688 323,475 -0.02(-0.28%)
Dec 06, 2023 6.726 6.820 6.698 6.707 346,045 -0.02(-0.28%)
Dec 05, 2023 6.698 6.745 6.688 6.726 201,844 -0.01(-0.14%)
Dec 04, 2023 6.603 6.820 6.603 6.736 333,417 +0.07(+0.99%)
Dec 01, 2023 6.509 6.679 6.500 6.670 299,298 +0.17(+2.61%)
Nov 30, 2023 6.453 6.519 6.424 6.500 216,834 +0.05(+0.73%)
Nov 29, 2023 6.500 6.585 6.415 6.453 339,180 -0.05(-0.73%)
Nov 28, 2023 6.509 6.575 6.490 6.500 247,268 -0.06(-0.86%)
Nov 27, 2023 6.528 6.566 6.500 6.556 121,601 +0.04(+0.58%)
Nov 24, 2023 6.443 6.519 6.438 6.519 116,108 +0.10(+1.62%)
Nov 22, 2023 6.377 6.462 6.377 6.415 212,491 +0.07(+1.04%)
Nov 21, 2023 6.320 6.368 6.302 6.349 217,478 -0.02(-0.30%)
Nov 20, 2023 6.349 6.422 6.330 6.368 206,371 +0.06(+0.90%)
Nov 17, 2023 6.339 6.471 6.311 6.311 327,251 -0.03(-0.45%)
Nov 16, 2023 6.236 6.386 6.226 6.339 256,894 +0.08(+1.36%)
Nov 15, 2023 6.217 6.283 6.217 6.254 216,889 +0.02(+0.30%)
Nov 14, 2023 6.179 6.283 6.179 6.236 578,103 +0.11(+1.85%)
Nov 13, 2023 6.113 6.122 6.047 6.122 195,129 +0.00(+0.00%)
Nov 10, 2023 6.141 6.160 6.075 6.122 305,686 -0.03(-0.43%)
Nov 09, 2023 6.252 6.280 6.102 6.149 380,447 -0.11(-1.79%)
Nov 08, 2023 6.261 6.279 6.219 6.261 238,450 +0.02(+0.30%)
Nov 07, 2023 6.214 6.270 6.205 6.242 157,417 +0.05(+0.75%)
Nov 06, 2023 6.205 6.233 6.168 6.196 285,808 -0.06(-0.90%)
Nov 03, 2023 6.168 6.280 6.168 6.252 616,641 +0.08(+1.36%)
Nov 02, 2023 5.972 6.196 5.953 6.168 386,010 +0.22(+3.77%)
Nov 01, 2023 5.832 5.944 5.794 5.944 383,156 +0.15(+2.58%)
Oct 31, 2023 5.766 5.804 5.738 5.794 261,075 +0.04(+0.65%)
Oct 30, 2023 5.701 5.766 5.683 5.757 235,998 +0.07(+1.31%)
Oct 27, 2023 5.636 5.687 5.626 5.682 285,883 +0.07(+1.16%)
Oct 26, 2023 5.626 5.673 5.598 5.617 240,808 -0.04(-0.66%)
Oct 25, 2023 5.673 5.720 5.636 5.654 227,184 -0.04(-0.66%)
Oct 24, 2023 5.664 5.734 5.608 5.692 267,726 +0.03(+0.49%)
Oct 23, 2023 5.608 5.712 5.538 5.664 316,909 +0.04(+0.66%)
Oct 20, 2023 5.626 5.654 5.608 5.626 325,415 -0.01(-0.17%)
Oct 19, 2023 5.682 5.768 5.636 5.636 293,284 -0.08(-1.47%)
Oct 18, 2023 5.748 5.757 5.673 5.720 280,041 -0.01(-0.16%)
Oct 17, 2023 5.785 5.808 5.673 5.729 416,334 -0.09(-1.60%)
Oct 16, 2023 5.897 5.921 5.766 5.822 534,911 -0.11(-1.89%)
Oct 13, 2023 6.028 6.032 5.897 5.934 519,282 -0.09(-1.55%)
Oct 12, 2023 6.074 6.100 6.009 6.028 263,613 -0.05(-0.77%)
Oct 11, 2023 6.130 6.192 6.051 6.074 310,537 -0.05(-0.89%)
Oct 10, 2023 6.166 6.193 6.129 6.129 301,254 -0.04(-0.60%)
Oct 09, 2023 6.184 6.193 6.128 6.166 182,075 -0.06(-0.89%)
Oct 06, 2023 6.119 6.267 6.110 6.221 270,780 +0.05(+0.75%)
Oct 05, 2023 6.212 6.229 6.133 6.175 165,167 -0.03(-0.45%)
Oct 04, 2023 6.092 6.230 6.055 6.202 375,522 +0.11(+1.82%)
Oct 03, 2023 6.073 6.147 6.069 6.092 520,954 +0.02(+0.30%)
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.