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 (%)
Mar 29, 2019 5.987 5.996 5.958 5.958 408,095 -0.02(-0.39%)
Mar 28, 2019 6.022 6.022 5.976 5.981 325,322 -0.02(-0.29%)
Mar 27, 2019 6.028 6.045 5.981 5.999 227,165 -0.01(-0.19%)
Mar 26, 2019 6.028 6.051 5.993 6.010 195,101 +0.00(+0.00%)
Mar 25, 2019 6.005 6.034 5.981 6.010 342,302 -0.04(-0.67%)
Mar 22, 2019 6.034 6.062 6.010 6.051 288,067 +0.00(+0.00%)
Mar 21, 2019 6.034 6.054 6.022 6.051 195,136 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.034 235,914 +0.00(+0.00%)
Mar 19, 2019 6.016 6.034 6.005 6.034 251,065 +0.03(+0.48%)
Mar 18, 2019 5.993 6.022 5.981 6.005 265,985 +0.02(+0.29%)
Mar 15, 2019 6.005 6.010 5.979 5.987 186,691 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,982 +0.02(+0.39%)
Mar 13, 2019 5.987 5.999 5.952 5.964 220,778 -0.02(-0.29%)
Mar 12, 2019 5.970 5.987 5.970 5.981 179,967 +0.01(+0.19%)
Mar 11, 2019 5.964 5.999 5.964 5.970 348,504 -0.01(-0.10%)
Mar 08, 2019 5.976 5.993 5.952 5.976 336,251 +0.00(+0.00%)
Mar 07, 2019 5.958 5.976 5.901 5.976 481,814 +0.01(+0.10%)
Mar 06, 2019 5.958 5.970 5.930 5.970 382,529 +0.00(+0.00%)
Mar 05, 2019 5.964 5.970 5.947 5.970 201,575 +0.02(+0.39%)
Mar 04, 2019 5.947 5.961 5.924 5.947 303,906 +0.03(+0.49%)
Mar 01, 2019 5.970 5.970 5.912 5.918 354,521 -0.01(-0.10%)
Feb 28, 2019 5.953 5.970 5.905 5.924 287,164 -0.03(-0.58%)
Feb 27, 2019 5.918 5.970 5.912 5.958 341,325 +0.03(+0.58%)
Feb 26, 2019 5.907 5.924 5.901 5.924 312,232 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.884 5.901 350,365 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,070 +0.03(+0.49%)
Feb 21, 2019 5.901 5.901 5.855 5.866 328,434 -0.04(-0.68%)
Feb 20, 2019 5.907 5.912 5.884 5.907 227,781 +0.01(+0.10%)
Feb 19, 2019 5.889 5.901 5.861 5.901 307,429 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.878 225,208 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.878 219,841 -0.03(-0.49%)
Feb 13, 2019 5.901 5.924 5.878 5.907 256,174 +0.01(+0.10%)
Feb 12, 2019 5.878 5.901 5.861 5.901 368,538 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,086 +0.01(+0.20%)
Feb 08, 2019 5.838 5.866 5.797 5.861 328,067 +0.04(+0.69%)
Feb 07, 2019 5.832 5.843 5.809 5.820 298,288 +0.00(+0.00%)
Feb 06, 2019 5.803 5.889 5.798 5.820 296,583 +0.01(+0.20%)
Feb 05, 2019 5.798 5.820 5.791 5.809 311,871 +0.01(+0.20%)
Feb 04, 2019 5.798 5.815 5.786 5.798 414,148 +0.03(+0.59%)
Feb 01, 2019 5.769 5.798 5.752 5.763 321,361 +0.02(+0.30%)
Jan 31, 2019 5.724 5.766 5.724 5.746 301,412 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.712 217,613 +0.01(+0.19%)
Jan 29, 2019 5.655 5.705 5.655 5.701 239,145 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,504 +0.01(+0.10%)
Jan 25, 2019 5.661 5.701 5.644 5.689 298,907 +0.05(+0.81%)
Jan 24, 2019 5.644 5.661 5.627 5.644 258,199 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,664 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,504 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.587 5.592 264,526 -0.02(-0.30%)
Jan 17, 2019 5.632 5.644 5.592 5.610 174,141 +0.00(+0.00%)
Jan 16, 2019 5.570 5.627 5.570 5.610 356,651 +0.04(+0.72%)
Jan 15, 2019 5.570 5.598 5.558 5.570 163,504 +0.02(+0.31%)
Jan 14, 2019 5.581 5.587 5.535 5.553 194,242 -0.05(-0.92%)
Jan 11, 2019 5.604 5.621 5.513 5.604 218,041 +0.02(+0.41%)
Jan 10, 2019 5.615 5.615 5.543 5.581 231,498 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,293 +0.00(+0.00%)
Jan 08, 2019 5.615 5.638 5.587 5.609 287,918 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,251 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.508 5.541 403,922 +0.03(+0.51%)
Jan 03, 2019 5.496 5.519 5.468 5.513 303,479 +0.04(+0.72%)
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.