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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.475 5.438 5.448 405,822 +0.00(+0.00%)
Mar 27, 2018 5.496 5.496 5.443 5.448 381,809 -0.04(-0.67%)
Mar 26, 2018 5.469 5.501 5.433 5.485 488,297 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.433 5.443 306,587 +0.02(+0.39%)
Mar 22, 2018 5.422 5.454 5.422 5.422 186,715 -0.02(-0.29%)
Mar 21, 2018 5.448 5.459 5.433 5.438 224,291 -0.01(-0.10%)
Mar 20, 2018 5.427 5.459 5.422 5.443 419,174 +0.03(+0.48%)
Mar 19, 2018 5.459 5.467 5.401 5.417 348,644 -0.04(-0.77%)
Mar 16, 2018 5.464 5.475 5.459 5.459 153,162 -0.02(-0.38%)
Mar 15, 2018 5.475 5.480 5.454 5.480 356,813 +0.01(+0.10%)
Mar 14, 2018 5.464 5.475 5.454 5.475 236,416 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.454 136,578 -0.01(-0.10%)
Mar 12, 2018 5.464 5.475 5.448 5.459 272,380 +0.01(+0.19%)
Mar 09, 2018 5.448 5.459 5.438 5.448 281,548 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,944 +0.01(+0.19%)
Mar 07, 2018 5.417 5.412 400,961 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.360 5.391 241,723 +0.02(+0.39%)
Mar 05, 2018 5.381 5.381 5.355 5.370 436,339 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,728 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.360 5.365 282,497 -0.01(-0.10%)
Feb 28, 2018 5.375 5.395 5.365 5.370 199,934 +0.01(+0.19%)
Feb 27, 2018 5.381 5.391 5.355 5.360 311,502 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.368 398,708 +0.02(+0.34%)
Feb 23, 2018 5.365 5.381 5.344 5.349 297,418 -0.01(-0.19%)
Feb 22, 2018 5.303 5.362 5.303 5.360 658,821 +0.06(+1.08%)
Feb 21, 2018 5.277 5.313 5.264 5.303 895,292 +0.04(+0.79%)
Feb 20, 2018 5.266 5.277 5.245 5.261 353,570 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.256 287,873 -0.03(-0.59%)
Feb 14, 2018 5.277 5.318 5.266 5.287 265,920 +0.01(+0.20%)
Feb 13, 2018 5.277 5.301 5.269 5.277 288,208 -0.03(-0.49%)
Feb 12, 2018 5.251 5.308 5.235 5.303 425,554 +0.06(+1.19%)
Feb 09, 2018 5.329 5.347 5.199 5.240 698,212 -0.07(-1.27%)
Feb 08, 2018 5.329 5.343 5.303 5.308 646,644 -0.03(-0.58%)
Feb 07, 2018 5.303 5.339 5.298 5.339 365,471 +0.03(+0.58%)
Feb 06, 2018 5.241 5.308 5.200 5.308 1,233,267 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.303 848,950 -0.02(-0.29%)
Feb 02, 2018 5.267 5.318 5.241 5.318 839,555 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,139 -0.01(-0.10%)
Jan 31, 2018 5.298 5.323 5.287 5.292 371,576 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.236 5.287 421,752 +0.01(+0.10%)
Jan 29, 2018 5.339 5.349 5.282 5.282 530,507 -0.06(-1.06%)
Jan 26, 2018 5.334 5.365 5.329 5.339 370,981 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.329 5.334 443,493 -0.02(-0.29%)
Jan 24, 2018 5.334 5.365 5.318 5.349 436,782 +0.02(+0.29%)
Jan 23, 2018 5.298 5.343 5.298 5.334 214,945 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.298 304,513 +0.01(+0.10%)
Jan 19, 2018 5.277 5.295 5.266 5.292 314,197 +0.01(+0.20%)
Jan 18, 2018 5.303 5.303 5.269 5.282 476,921 -0.03(-0.58%)
Jan 17, 2018 5.313 5.334 5.300 5.313 219,142 +0.00(+0.00%)
Jan 16, 2018 5.313 5.326 5.303 5.313 682,452 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.339 5.352 5.313 5.318 548,679 -0.02(-0.29%)
Jan 10, 2018 5.339 5.344 5.323 5.334 350,050 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.344 5.359 242,142 +0.00(+0.00%)
Jan 08, 2018 5.344 5.375 5.318 5.359 389,726 +0.02(+0.29%)
Jan 05, 2018 5.375 5.375 5.308 5.344 667,218 -0.03(-0.57%)
Jan 04, 2018 5.370 5.375 5.334 5.375 506,852 +0.01(+0.19%)
Jan 03, 2018 5.354 5.387 5.344 5.364 491,262 +0.03(+0.48%)
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.