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 31, 2022 6.624 6.694 6.624 6.678 268,095 +0.06(+0.93%)
Mar 30, 2022 6.570 6.670 6.570 6.617 294,570 +0.06(+0.94%)
Mar 29, 2022 6.517 6.578 6.501 6.555 284,892 +0.06(+0.95%)
Mar 28, 2022 6.501 6.509 6.424 6.494 403,524 +0.02(+0.24%)
Mar 25, 2022 6.609 6.609 6.417 6.478 737,303 -0.12(-1.86%)
Mar 24, 2022 6.601 6.617 6.532 6.601 246,958 +0.03(+0.47%)
Mar 23, 2022 6.586 6.586 6.524 6.570 309,351 -0.01(-0.12%)
Mar 22, 2022 6.609 6.617 6.532 6.578 492,068 -0.02(-0.35%)
Mar 21, 2022 6.686 6.694 6.589 6.601 148,547 -0.09(-1.38%)
Mar 18, 2022 6.724 6.755 6.678 6.694 194,225 -0.02(-0.34%)
Mar 17, 2022 6.609 6.724 6.609 6.717 167,513 +0.11(+1.63%)
Mar 16, 2022 6.547 6.678 6.546 6.609 279,248 +0.12(+1.90%)
Mar 15, 2022 6.424 6.506 6.400 6.486 304,740 +0.09(+1.44%)
Mar 14, 2022 6.563 6.563 6.359 6.394 824,938 -0.15(-2.35%)
Mar 11, 2022 6.717 6.774 6.547 6.547 452,759 -0.17(-2.52%)
Mar 10, 2022 6.809 6.809 6.694 6.717 253,689 -0.11(-1.56%)
Mar 09, 2022 6.876 6.876 6.785 6.823 238,939 +0.04(+0.56%)
Mar 08, 2022 6.754 6.792 6.678 6.785 334,564 +0.03(+0.45%)
Mar 07, 2022 6.915 6.915 6.754 6.754 301,986 -0.15(-2.21%)
Mar 04, 2022 6.930 6.930 6.846 6.907 328,986 -0.02(-0.33%)
Mar 03, 2022 6.968 6.991 6.915 6.930 243,853 -0.02(-0.33%)
Mar 02, 2022 6.915 6.976 6.884 6.953 264,580 +0.05(+0.66%)
Mar 01, 2022 6.869 6.930 6.842 6.907 569,540 +0.10(+1.46%)
Feb 28, 2022 6.770 6.831 6.739 6.808 246,458 +0.03(+0.45%)
Feb 25, 2022 6.708 6.823 6.716 6.777 174,864 +0.09(+1.37%)
Feb 24, 2022 6.556 6.689 6.502 6.686 673,597 +0.00(+0.00%)
Feb 23, 2022 6.716 6.731 6.655 6.686 383,936 -0.02(-0.23%)
Feb 22, 2022 6.716 6.739 6.648 6.701 487,727 -0.03(-0.45%)
Feb 18, 2022 6.731 0 -0.02(-0.34%)
Feb 17, 2022 6.854 6.869 6.747 6.754 531,243 -0.12(-1.78%)
Feb 16, 2022 6.800 6.899 6.800 6.876 337,675 +0.10(+1.46%)
Feb 15, 2022 6.777 6.852 6.762 6.777 443,140 +0.04(+0.57%)
Feb 14, 2022 6.815 6.833 6.701 6.739 852,606 -0.08(-1.12%)
Feb 11, 2022 6.945 6.945 6.792 6.815 612,987 -0.09(-1.33%)
Feb 10, 2022 6.922 7.029 6.892 6.907 289,321 -0.04(-0.64%)
Feb 09, 2022 6.966 7.004 6.944 6.951 381,285 +0.00(+0.00%)
Feb 08, 2022 6.944 7.042 6.906 6.951 283,427 +0.02(+0.22%)
Feb 07, 2022 6.891 6.974 6.876 6.936 368,997 +0.06(+0.88%)
Feb 04, 2022 6.959 6.959 6.823 6.876 502,989 -0.08(-1.20%)
Feb 03, 2022 6.989 6.936 6.959 309,584 -0.06(-0.86%)
Feb 02, 2022 6.974 7.027 6.966 7.019 358,567 +0.09(+1.31%)
Feb 01, 2022 6.906 6.951 6.867 6.929 490,608 +0.05(+0.77%)
Jan 31, 2022 6.838 6.876 472,303 +0.05(+0.67%)
Jan 28, 2022 6.838 6.898 6.762 6.830 392,657 -0.02(-0.33%)
Jan 27, 2022 6.876 6.891 6.823 6.853 514,191 +0.02(+0.22%)
Jan 26, 2022 6.982 7.027 6.777 6.838 1,221,891 -0.09(-1.31%)
Jan 25, 2022 6.823 6.989 6.807 6.929 384,751 +0.01(+0.11%)
Jan 24, 2022 6.906 6.936 6.709 6.921 1,071,153 -0.04(-0.54%)
Jan 21, 2022 7.012 7.050 6.929 6.959 834,056 -0.07(-0.97%)
Jan 20, 2022 7.057 7.103 7.012 7.027 331,246 +0.00(+0.00%)
Jan 19, 2022 7.027 7.057 6.974 7.027 404,923 +0.02(+0.22%)
Jan 18, 2022 7.004 7.042 6.974 7.012 432,308 -0.04(-0.54%)
Jan 14, 2022 7.050 0 -0.11(-1.48%)
Jan 13, 2022 7.133 7.179 7.110 7.156 342,128 +0.06(+0.85%)
Jan 12, 2022 7.209 7.239 7.095 7.095 842,414 -0.11(-1.56%)
Jan 11, 2022 7.215 7.237 7.170 7.207 389,861 +0.00(+0.00%)
Jan 10, 2022 7.215 7.215 7.132 7.207 455,609 -0.02(-0.21%)
Jan 07, 2022 7.215 7.241 7.185 7.222 298,979 +0.02(+0.31%)
Jan 06, 2022 7.155 7.230 7.132 7.200 194,738 +0.06(+0.84%)
Jan 05, 2022 7.222 7.253 7.132 7.140 356,949 -0.08(-1.04%)
Jan 04, 2022 7.260 7.298 7.207 7.215 385,039 -0.02(-0.31%)
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.