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 31, 2021 7.147 7.230 7.140 7.177 866,944 +0.05(+0.63%)
Dec 30, 2021 7.155 7.200 7.132 7.132 311,599 -0.03(-0.42%)
Dec 29, 2021 7.162 7.207 7.147 7.162 547,114 +0.03(+0.42%)
Dec 28, 2021 7.125 7.207 7.125 7.132 377,143 -0.01(-0.11%)
Dec 27, 2021 7.170 7.237 7.125 7.140 543,624 -0.02(-0.21%)
Dec 23, 2021 7.080 7.192 7.080 7.155 453,828 +0.09(+1.28%)
Dec 22, 2021 7.005 7.140 7.005 7.065 478,630 +0.03(+0.43%)
Dec 21, 2021 7.050 7.095 7.027 7.035 355,354 +0.01(+0.11%)
Dec 20, 2021 7.125 7.170 7.012 7.027 289,579 -0.15(-2.09%)
Dec 17, 2021 7.102 7.177 7.042 7.177 342,663 +0.07(+0.95%)
Dec 16, 2021 7.012 7.132 6.989 7.110 547,381 +0.11(+1.61%)
Dec 15, 2021 6.997 7.035 6.914 6.997 599,005 +0.00(+0.00%)
Dec 14, 2021 7.035 7.057 6.967 6.997 437,249 -0.08(-1.06%)
Dec 13, 2021 7.102 7.125 7.042 7.072 415,795 -0.08(-1.05%)
Dec 10, 2021 7.147 7.147 7.095 7.147 270,487 +0.04(+0.55%)
Dec 09, 2021 7.138 7.168 7.034 7.108 305,577 -0.05(-0.73%)
Dec 08, 2021 7.153 7.183 7.101 7.161 261,072 -0.01(-0.10%)
Dec 07, 2021 7.176 7.213 7.146 7.168 486,770 +0.02(+0.31%)
Dec 06, 2021 7.079 7.146 7.067 7.146 230,726 +0.07(+0.95%)
Dec 03, 2021 7.131 7.153 7.041 7.079 376,034 -0.04(-0.52%)
Dec 02, 2021 7.176 7.199 7.093 7.116 384,830 -0.04(-0.52%)
Dec 01, 2021 7.220 7.235 7.138 7.153 491,608 -0.01(-0.10%)
Nov 30, 2021 7.064 7.168 6.974 7.161 813,291 +0.06(+0.84%)
Nov 29, 2021 7.138 7.161 7.071 7.101 508,295 -0.04(-0.52%)
Nov 26, 2021 7.176 7.191 7.071 7.138 535,390 -0.07(-1.03%)
Nov 24, 2021 7.123 7.250 7.123 7.213 688,759 +0.07(+1.04%)
Nov 23, 2021 7.161 7.190 7.123 7.138 515,526 -0.04(-0.52%)
Nov 22, 2021 7.205 7.257 7.146 7.176 370,294 -0.04(-0.52%)
Nov 19, 2021 7.198 7.235 7.161 7.213 495,526 +0.00(+0.00%)
Nov 18, 2021 7.317 7.340 7.198 7.213 450,630 -0.11(-1.48%)
Nov 17, 2021 7.362 7.362 7.302 7.321 366,733 -0.04(-0.56%)
Nov 16, 2021 7.362 7.377 7.343 7.362 194,205 -0.01(-0.20%)
Nov 15, 2021 7.377 7.399 7.362 7.377 274,786 +0.01(+0.20%)
Nov 12, 2021 7.384 7.388 7.362 7.362 426,090 -0.03(-0.40%)
Nov 11, 2021 7.422 7.422 7.384 7.392 304,226 -0.03(-0.40%)
Nov 10, 2021 7.399 7.422 428,297 -0.01(-0.08%)
Nov 09, 2021 7.465 7.502 7.420 7.428 209,969 -0.03(-0.40%)
Nov 08, 2021 7.480 7.509 7.457 7.457 235,070 -0.01(-0.20%)
Nov 05, 2021 7.472 7.487 7.457 7.472 217,226 +0.01(+0.10%)
Nov 04, 2021 7.487 7.494 7.465 7.465 201,948 -0.02(-0.30%)
Nov 03, 2021 7.494 7.509 7.487 7.487 245,006 -0.01(-0.10%)
Nov 02, 2021 7.487 7.524 7.472 7.494 564,427 +0.01(+0.10%)
Nov 01, 2021 7.509 7.509 7.457 7.487 396,719 +0.01(+0.20%)
Oct 29, 2021 7.428 7.472 7.420 7.472 261,795 +0.01(+0.10%)
Oct 28, 2021 7.369 7.472 7.357 7.465 409,969 +0.10(+1.31%)
Oct 27, 2021 7.361 7.369 7.302 7.369 316,710 +0.02(+0.30%)
Oct 26, 2021 7.302 7.383 7.346 522,318 +0.02(+0.30%)
Oct 25, 2021 7.354 7.376 7.250 7.324 617,224 -0.03(-0.40%)
Oct 22, 2021 7.346 7.375 7.327 7.354 344,916 -0.01(-0.10%)
Oct 21, 2021 7.339 7.391 7.339 7.361 190,045 +0.03(+0.40%)
Oct 20, 2021 7.413 7.428 7.324 7.332 414,533 -0.08(-1.10%)
Oct 19, 2021 7.420 7.428 7.406 7.413 164,603 +0.01(+0.10%)
Oct 18, 2021 7.420 7.435 7.406 7.406 245,719 -0.03(-0.40%)
Oct 15, 2021 7.457 7.480 7.420 7.435 234,846 -0.03(-0.40%)
Oct 14, 2021 7.443 7.480 7.435 7.465 260,698 +0.02(+0.30%)
Oct 13, 2021 7.443 7.443 7.413 7.443 185,002 +0.01(+0.20%)
Oct 12, 2021 7.443 7.443 7.369 7.428 174,965 +0.00(+0.00%)
Oct 11, 2021 7.428 7.472 7.406 7.428 157,796 +0.00(+0.00%)
Oct 08, 2021 7.450 7.450 7.413 7.428 185,763 +0.00(+0.02%)
Oct 07, 2021 7.412 7.448 7.375 7.426 449,402 +0.02(+0.30%)
Oct 06, 2021 7.390 7.423 7.360 7.404 270,806 -0.01(-0.10%)
Oct 05, 2021 7.412 7.449 7.382 7.412 281,614 +0.02(+0.30%)
Oct 04, 2021 7.390 7.463 7.377 7.390 488,690 -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.