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

PIMCO Income Strategy Fund II (NY: PFN )

7.365 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 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 (%)
Jul 31, 2017 5.305 5.320 5.290 5.305 257,039 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,108 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,110 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,335 +0.01(+0.28%)
Jul 25, 2017 5.290 5.303 5.270 5.280 341,296 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,853 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.281 5.305 255,015 +0.01(+0.19%)
Jul 20, 2017 5.295 5.251 5.295 320,035 +0.04(+0.85%)
Jul 19, 2017 5.226 5.251 5.226 5.251 317,431 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,925 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.197 5.206 496,221 -0.00(-0.09%)
Jul 14, 2017 5.192 5.222 5.182 5.211 339,079 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.172 5.182 212,109 -0.01(-0.28%)
Jul 12, 2017 5.197 5.216 5.192 5.197 340,793 +0.02(+0.38%)
Jul 11, 2017 5.177 5.191 5.176 5.177 284,479 +0.00(+0.00%)
Jul 10, 2017 5.143 5.187 5.133 5.177 401,319 +0.02(+0.47%)
Jul 07, 2017 5.133 5.157 5.133 5.152 278,503 +0.01(+0.29%)
Jul 06, 2017 5.138 5.147 5.128 5.138 217,569 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,049 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 169,995 +0.04(+0.86%)
Jun 30, 2017 5.123 5.143 5.108 5.108 317,967 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,763 -0.04(-0.76%)
Jun 28, 2017 5.128 5.152 5.128 5.143 235,451 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.133 5.133 241,638 -0.02(-0.38%)
Jun 26, 2017 5.143 5.155 5.138 5.152 238,744 +0.01(+0.29%)
Jun 23, 2017 5.138 5.138 5.108 5.138 408,523 +0.00(+0.10%)
Jun 22, 2017 5.128 5.143 5.113 5.133 279,635 +0.01(+0.29%)
Jun 21, 2017 5.138 5.157 5.108 5.118 694,629 -0.02(-0.38%)
Jun 20, 2017 5.138 5.147 5.133 5.138 273,532 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.143 292,952 +0.02(+0.38%)
Jun 16, 2017 5.128 5.128 5.099 5.123 267,354 +0.00(+0.10%)
Jun 15, 2017 5.089 5.123 5.079 5.118 275,823 +0.02(+0.38%)
Jun 14, 2017 5.123 5.133 5.045 5.099 527,960 -0.02(-0.48%)
Jun 13, 2017 5.099 5.128 5.089 5.123 402,013 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.099 310,201 -0.03(-0.67%)
Jun 09, 2017 5.143 5.157 5.118 5.133 333,211 +0.01(+0.19%)
Jun 08, 2017 5.138 5.138 5.112 5.123 340,295 -0.00(-0.10%)
Jun 07, 2017 5.118 5.138 5.104 5.128 528,943 +0.01(+0.19%)
Jun 06, 2017 5.104 5.123 5.099 5.118 393,093 -0.01(-0.19%)
Jun 05, 2017 5.104 5.133 5.104 5.128 360,131 +0.02(+0.48%)
Jun 02, 2017 5.099 5.123 5.089 5.104 542,337 +0.00(+0.00%)
Jun 01, 2017 5.074 5.104 5.068 5.104 383,947 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.060 5.065 283,050 -0.01(-0.29%)
May 30, 2017 5.070 5.094 5.065 5.079 326,931 -0.00(-0.10%)
May 26, 2017 5.099 5.104 5.055 5.084 765,185 -0.01(-0.21%)
May 25, 2017 5.089 5.104 5.079 5.095 526,387 -0.00(-0.07%)
May 24, 2017 5.094 5.104 5.074 5.099 308,907 -0.00(-0.00%)
May 23, 2017 5.065 5.099 5.055 5.099 313,386 +0.04(+0.86%)
May 22, 2017 5.031 5.055 5.031 5.055 189,219 +0.02(+0.47%)
May 19, 2017 5.031 5.038 5.016 5.032 239,234 +0.01(+0.21%)
May 18, 2017 4.992 5.021 4.977 5.021 582,928 +0.02(+0.49%)
May 17, 2017 5.021 5.033 4.977 4.997 531,379 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.002 5.031 361,974 +0.03(+0.58%)
May 15, 2017 4.992 5.016 4.977 5.002 445,068 +0.00(+0.10%)
May 12, 2017 4.992 5.031 4.977 4.997 275,062 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,344 -0.02(-0.39%)
May 10, 2017 4.992 5.016 4.992 5.006 350,568 -0.01(-0.19%)
May 09, 2017 5.070 5.070 5.016 5.016 476,558 -0.04(-0.86%)
May 08, 2017 5.026 5.060 5.026 5.060 386,098 +0.02(+0.38%)
May 05, 2017 5.041 5.050 4.997 5.041 501,320 +0.00(+0.00%)
May 04, 2017 5.041 5.045 4.992 5.041 961,933 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.007 5.041 580,051 +0.03(+0.67%)
May 02, 2017 5.026 5.036 5.007 5.007 479,241 -0.01(-0.19%)
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.