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 (%)
Jun 30, 2020 5.636 5.718 5.636 5.688 132,847 +0.05(+0.93%)
Jun 29, 2020 5.708 5.733 5.636 5.636 289,402 -0.05(-0.92%)
Jun 26, 2020 5.727 5.766 5.675 5.688 296,462 -0.05(-0.80%)
Jun 25, 2020 5.753 5.757 5.701 5.734 224,205 -0.03(-0.45%)
Jun 24, 2020 5.779 5.792 5.688 5.760 317,516 -0.03(-0.45%)
Jun 23, 2020 5.805 5.805 5.773 5.786 195,839 +0.03(+0.57%)
Jun 22, 2020 5.727 5.786 5.727 5.753 204,485 +0.03(+0.48%)
Jun 19, 2020 5.766 5.805 5.713 5.726 239,956 -0.01(-0.25%)
Jun 18, 2020 5.649 5.740 5.649 5.740 224,335 +0.02(+0.34%)
Jun 17, 2020 5.747 5.773 5.714 5.721 226,819 +0.01(+0.11%)
Jun 16, 2020 5.779 5.825 5.708 5.714 246,213 +0.01(+0.23%)
Jun 15, 2020 5.629 5.747 5.570 5.701 449,613 -0.08(-1.36%)
Jun 12, 2020 5.721 5.779 5.629 5.779 565,054 +0.24(+4.36%)
Jun 11, 2020 5.681 5.779 5.485 5.538 918,320 -0.40(-6.71%)
Jun 10, 2020 5.949 5.976 5.877 5.936 310,738 -0.02(-0.33%)
Jun 09, 2020 5.962 5.969 5.929 5.956 348,647 +0.03(+0.44%)
Jun 08, 2020 5.904 5.982 5.904 5.930 502,398 +0.03(+0.44%)
Jun 05, 2020 5.846 5.930 5.846 5.904 508,839 +0.11(+1.90%)
Jun 04, 2020 5.787 5.807 5.742 5.794 276,863 +0.02(+0.34%)
Jun 03, 2020 5.697 5.781 5.684 5.774 371,636 +0.11(+1.94%)
Jun 02, 2020 5.613 5.703 5.613 5.664 548,063 +0.07(+1.27%)
Jun 01, 2020 5.593 5.616 5.567 5.593 599,517 +0.03(+0.47%)
May 29, 2020 5.490 5.567 5.438 5.567 262,915 +0.06(+1.06%)
May 28, 2020 5.483 5.522 5.451 5.509 339,711 +0.06(+1.07%)
May 27, 2020 5.257 5.470 5.257 5.451 540,977 +0.23(+4.34%)
May 26, 2020 5.373 5.392 5.205 5.224 1,162,657 -0.09(-1.71%)
May 22, 2020 5.321 5.341 5.308 5.315 196,954 -0.03(-0.48%)
May 21, 2020 5.341 5.341 5.308 5.341 249,267 +0.00(+0.00%)
May 20, 2020 5.224 5.341 5.218 5.341 342,704 +0.16(+3.13%)
May 19, 2020 5.114 5.205 5.095 5.179 256,370 +0.10(+1.91%)
May 18, 2020 5.101 5.172 5.062 5.082 431,042 +0.06(+1.29%)
May 15, 2020 4.881 5.023 4.855 5.017 260,907 +0.14(+2.79%)
May 14, 2020 4.888 5.023 4.862 4.881 810,682 -0.14(-2.71%)
May 13, 2020 5.205 5.220 4.888 5.017 890,715 -0.20(-3.85%)
May 12, 2020 5.192 5.276 5.192 5.218 426,474 +0.04(+0.75%)
May 11, 2020 5.282 5.344 5.172 5.179 825,754 -0.15(-2.79%)
May 08, 2020 5.341 5.347 5.295 5.328 225,996 +0.03(+0.49%)
May 07, 2020 5.270 5.302 5.257 5.302 496,278 +0.04(+0.85%)
May 06, 2020 5.244 5.302 5.206 5.257 417,595 +0.03(+0.49%)
May 05, 2020 5.193 5.251 5.183 5.231 424,480 +0.05(+0.99%)
May 04, 2020 5.020 5.180 5.020 5.180 391,384 +0.15(+2.93%)
May 01, 2020 5.142 5.161 5.001 5.033 510,533 -0.15(-2.85%)
Apr 30, 2020 5.071 5.180 5.070 5.180 423,261 +0.08(+1.51%)
Apr 29, 2020 5.033 5.180 5.001 5.103 501,410 +0.08(+1.66%)
Apr 28, 2020 5.065 5.065 4.983 5.020 307,493 +0.00(+0.00%)
Apr 27, 2020 5.039 5.129 5.015 5.020 438,829 -0.02(-0.38%)
Apr 24, 2020 4.956 5.039 4.956 5.039 152,863 +0.09(+1.81%)
Apr 23, 2020 4.930 5.020 4.930 4.949 225,041 +0.03(+0.65%)
Apr 22, 2020 4.962 5.021 4.905 4.917 337,145 -0.02(-0.39%)
Apr 21, 2020 4.872 4.955 4.776 4.936 428,135 +0.01(+0.13%)
Apr 20, 2020 4.949 4.981 4.917 4.930 497,385 -0.06(-1.28%)
Apr 17, 2020 5.058 5.154 4.924 4.994 828,272 +0.02(+0.39%)
Apr 16, 2020 5.142 5.172 4.949 4.975 854,489 -0.19(-3.72%)
Apr 15, 2020 5.161 5.191 5.020 5.167 304,827 -0.09(-1.71%)
Apr 14, 2020 5.321 5.360 5.103 5.257 767,192 +0.07(+1.36%)
Apr 13, 2020 5.295 5.324 4.936 5.186 642,152 -0.20(-3.69%)
Apr 09, 2020 5.097 5.404 5.033 5.385 1,397,767 +0.49(+10.09%)
Apr 08, 2020 4.790 4.945 4.746 4.892 737,211 +0.22(+4.76%)
Apr 07, 2020 4.777 4.828 4.669 4.669 606,692 +0.07(+1.52%)
Apr 06, 2020 4.600 4.638 4.522 4.600 528,615 +0.15(+3.42%)
Apr 03, 2020 4.524 4.638 4.404 4.447 619,757 -0.11(-2.37%)
Apr 02, 2020 4.416 4.657 4.378 4.555 956,685 +0.11(+2.57%)
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.