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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 6.262 6.323 6.262 6.288 169,999 +0.02(+0.28%)
Mar 30, 2023 6.174 6.314 6.141 6.271 239,539 +0.14(+2.29%)
Mar 29, 2023 6.122 6.139 6.060 6.130 128,018 +0.04(+0.72%)
Mar 28, 2023 6.139 6.174 6.060 6.086 373,479 -0.07(-1.14%)
Mar 27, 2023 6.183 6.231 6.139 6.157 208,015 -0.03(-0.43%)
Mar 24, 2023 6.244 6.262 6.148 6.183 200,795 -0.04(-0.70%)
Mar 23, 2023 6.183 6.284 6.183 6.227 117,812 +0.05(+0.85%)
Mar 22, 2023 6.271 6.286 6.113 6.174 260,463 -0.12(-1.95%)
Mar 21, 2023 6.262 6.323 6.200 6.297 175,871 +0.09(+1.41%)
Mar 20, 2023 6.244 6.336 6.209 6.209 132,935 -0.04(-0.70%)
Mar 17, 2023 6.297 6.358 6.227 6.253 152,392 -0.04(-0.70%)
Mar 16, 2023 6.236 6.330 6.183 6.297 180,814 +0.00(+0.00%)
Mar 15, 2023 6.350 6.385 6.200 6.297 249,377 -0.12(-1.91%)
Mar 14, 2023 6.385 6.472 6.332 6.420 154,740 +0.10(+1.53%)
Mar 13, 2023 6.306 6.499 6.262 6.323 572,679 -0.14(-2.17%)
Mar 10, 2023 6.551 6.569 6.444 6.464 310,843 -0.09(-1.31%)
Mar 09, 2023 6.619 6.626 6.498 6.550 296,329 -0.04(-0.66%)
Mar 08, 2023 6.610 6.619 6.584 6.593 199,036 -0.02(-0.26%)
Mar 07, 2023 6.628 6.645 6.567 6.610 345,000 +0.01(+0.13%)
Mar 06, 2023 6.584 6.628 6.550 6.602 225,063 +0.02(+0.26%)
Mar 03, 2023 6.637 6.637 6.567 6.584 160,425 -0.01(-0.13%)
Mar 02, 2023 6.558 6.602 6.524 6.593 253,104 +0.01(+0.13%)
Mar 01, 2023 6.550 6.625 6.532 6.584 288,724 +0.03(+0.53%)
Feb 28, 2023 6.463 6.550 6.452 6.550 1,433,824 +0.12(+1.89%)
Feb 27, 2023 6.437 6.496 6.411 6.428 178,041 +0.02(+0.27%)
Feb 24, 2023 6.463 6.463 6.367 6.411 246,548 -0.09(-1.34%)
Feb 23, 2023 6.402 6.506 6.393 6.498 212,867 +0.10(+1.63%)
Feb 22, 2023 6.350 6.411 6.332 6.393 137,208 +0.07(+1.10%)
Feb 21, 2023 6.480 6.524 6.280 6.324 418,095 -0.23(-3.45%)
Feb 17, 2023 6.715 6.719 6.471 6.550 691,483 -0.17(-2.46%)
Feb 16, 2023 6.723 6.775 6.671 6.715 145,473 -0.03(-0.51%)
Feb 15, 2023 6.697 6.749 6.671 6.749 114,096 +0.02(+0.26%)
Feb 14, 2023 6.723 6.758 6.697 6.732 125,777 +0.00(+0.00%)
Feb 13, 2023 6.767 6.784 6.706 6.732 199,736 -0.03(-0.51%)
Feb 10, 2023 6.758 6.784 6.706 6.767 203,818 +0.01(+0.15%)
Feb 09, 2023 6.860 6.860 6.748 6.757 182,658 -0.08(-1.13%)
Feb 08, 2023 6.860 6.860 6.788 6.834 153,946 +0.00(+0.00%)
Feb 07, 2023 6.800 6.843 6.782 6.834 247,436 +0.03(+0.38%)
Feb 06, 2023 6.877 6.877 6.790 6.808 247,999 -0.07(-1.00%)
Feb 03, 2023 6.860 6.924 6.834 6.877 493,737 -0.01(-0.13%)
Feb 02, 2023 6.670 6.894 6.627 6.886 1,950,648 +0.24(+3.63%)
Feb 01, 2023 6.602 6.652 6.589 6.645 253,004 +0.06(+0.92%)
Jan 31, 2023 6.576 6.584 6.533 6.584 190,947 +0.04(+0.66%)
Jan 30, 2023 6.593 6.610 6.524 6.541 294,631 -0.05(-0.78%)
Jan 27, 2023 6.584 6.602 6.541 6.593 169,998 +0.02(+0.26%)
Jan 26, 2023 6.584 6.619 6.550 6.576 243,911 +0.03(+0.39%)
Jan 25, 2023 6.524 6.559 6.473 6.550 135,735 +0.02(+0.26%)
Jan 24, 2023 6.524 6.545 6.455 6.533 140,961 +0.01(+0.13%)
Jan 23, 2023 6.550 6.550 6.455 6.524 309,276 -0.03(-0.39%)
Jan 20, 2023 6.533 6.559 6.498 6.550 504,555 +0.03(+0.40%)
Jan 19, 2023 6.464 6.524 6.464 6.524 260,768 +0.06(+0.93%)
Jan 18, 2023 6.464 6.541 6.421 6.464 347,411 +0.00(+0.00%)
Jan 17, 2023 6.412 6.490 6.412 6.464 221,828 +0.05(+0.81%)
Jan 13, 2023 6.429 6.473 6.404 6.412 269,267 -0.02(-0.27%)
Jan 12, 2023 6.429 6.429 6.343 6.429 211,119 +0.01(+0.16%)
Jan 11, 2023 6.360 6.419 6.330 6.419 173,451 +0.09(+1.35%)
Jan 10, 2023 6.291 6.334 6.257 6.334 159,385 +0.04(+0.68%)
Jan 09, 2023 6.300 6.355 6.283 6.291 195,095 +0.00(+0.00%)
Jan 06, 2023 6.266 6.309 6.240 6.291 176,834 +0.07(+1.10%)
Jan 05, 2023 6.266 6.266 6.210 6.223 126,539 -0.07(-1.08%)
Jan 04, 2023 6.215 6.300 6.198 6.291 194,200 +0.08(+1.23%)
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.