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 (%)
Oct 31, 2019 6.448 6.460 6.381 6.448 366,631 +0.00(+0.00%)
Oct 30, 2019 6.424 6.448 6.423 6.448 386,368 +0.06(+0.96%)
Oct 29, 2019 6.442 6.460 6.363 6.387 503,495 -0.07(-1.13%)
Oct 28, 2019 6.448 6.460 6.436 6.460 266,594 +0.02(+0.28%)
Oct 25, 2019 6.460 6.473 6.439 6.442 241,064 -0.02(-0.28%)
Oct 24, 2019 6.454 6.473 6.439 6.460 281,415 +0.00(+0.00%)
Oct 23, 2019 6.448 6.466 6.424 6.460 392,712 +0.02(+0.38%)
Oct 22, 2019 6.436 6.442 6.424 6.436 342,375 +0.01(+0.09%)
Oct 21, 2019 6.430 6.442 6.418 6.430 272,488 +0.01(+0.19%)
Oct 18, 2019 6.436 6.436 6.404 6.418 247,942 -0.01(-0.09%)
Oct 17, 2019 6.393 6.430 6.393 6.424 290,019 +0.04(+0.57%)
Oct 16, 2019 6.369 6.387 6.351 6.387 237,799 +0.01(+0.19%)
Oct 15, 2019 6.363 6.387 6.351 6.375 302,039 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.338 6.363 225,673 +0.01(+0.19%)
Oct 11, 2019 6.332 6.363 6.332 6.351 245,813 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.338 346,834 -0.01(-0.19%)
Oct 09, 2019 6.332 6.357 6.332 6.351 391,818 +0.02(+0.38%)
Oct 08, 2019 6.332 6.344 6.314 6.326 289,675 -0.01(-0.10%)
Oct 07, 2019 6.338 6.357 6.308 6.332 279,229 +0.01(+0.14%)
Oct 04, 2019 6.290 6.336 6.272 6.323 371,804 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,549 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,780 -0.01(-0.10%)
Oct 01, 2019 6.260 6.284 6.254 6.284 334,142 +0.02(+0.39%)
Sep 30, 2019 6.260 6.272 6.235 6.260 318,921 +0.01(+0.10%)
Sep 27, 2019 6.266 6.278 6.229 6.254 299,522 +0.02(+0.29%)
Sep 26, 2019 6.272 6.275 6.235 6.235 273,499 -0.03(-0.48%)
Sep 25, 2019 6.247 6.278 6.241 6.266 242,237 +0.02(+0.29%)
Sep 24, 2019 6.260 6.262 6.223 6.247 273,122 +0.01(+0.10%)
Sep 23, 2019 6.217 6.278 6.217 6.241 367,685 +0.01(+0.19%)
Sep 20, 2019 6.229 6.247 6.223 6.229 304,803 +0.00(+0.00%)
Sep 19, 2019 6.247 6.254 6.221 6.229 304,916 +0.01(+0.10%)
Sep 18, 2019 6.241 6.266 6.211 6.223 338,824 -0.01(-0.19%)
Sep 17, 2019 6.278 6.284 6.229 6.235 279,879 -0.03(-0.48%)
Sep 16, 2019 6.290 6.320 6.205 6.266 264,454 -0.02(-0.29%)
Sep 13, 2019 6.314 6.320 6.265 6.284 211,563 -0.03(-0.48%)
Sep 12, 2019 6.314 6.320 6.296 6.314 198,511 +0.02(+0.29%)
Sep 11, 2019 6.326 6.332 6.284 6.296 170,782 -0.02(-0.29%)
Sep 10, 2019 6.296 6.314 6.266 6.314 248,258 +0.01(+0.19%)
Sep 09, 2019 6.290 6.302 6.272 6.302 319,388 +0.01(+0.19%)
Sep 06, 2019 6.266 6.290 6.266 6.290 267,904 +0.01(+0.19%)
Sep 05, 2019 6.248 6.290 6.236 6.278 298,410 +0.05(+0.87%)
Sep 04, 2019 6.212 6.236 6.212 6.224 345,533 +0.01(+0.19%)
Sep 03, 2019 6.212 6.227 6.148 6.212 380,384 +0.00(+0.00%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,392 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,835 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,431 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,148 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,863 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,168 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,661 +0.00(+0.00%)
Aug 21, 2019 6.242 6.246 6.194 6.236 367,378 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,274 +0.03(+0.49%)
Aug 19, 2019 6.194 6.220 6.158 6.182 414,372 +0.03(+0.49%)
Aug 16, 2019 6.031 6.194 6.031 6.152 611,308 +0.15(+2.50%)
Aug 15, 2019 6.200 6.218 5.923 6.001 1,467,200 -0.19(-3.01%)
Aug 14, 2019 6.392 6.392 6.085 6.188 1,140,029 -0.22(-3.38%)
Aug 13, 2019 6.434 6.434 6.404 6.404 273,344 -0.04(-0.56%)
Aug 12, 2019 6.446 6.452 6.416 6.440 205,479 +0.00(+0.00%)
Aug 09, 2019 6.452 6.458 6.418 6.440 200,886 +0.01(+0.09%)
Aug 08, 2019 6.416 6.440 6.398 6.434 291,304 +0.01(+0.19%)
Aug 07, 2019 6.404 6.428 6.369 6.422 198,503 -0.01(-0.09%)
Aug 06, 2019 6.387 6.428 6.387 6.428 268,223 +0.05(+0.84%)
Aug 05, 2019 6.404 6.404 6.345 6.375 449,168 -0.04(-0.65%)
Aug 02, 2019 6.404 6.434 6.398 6.416 359,709 +0.02(+0.37%)
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.