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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2022 5.646 5.732 5.598 5.606 223,653 -0.03(-0.58%)
Sep 29, 2022 5.719 5.732 5.598 5.638 234,951 -0.11(-1.97%)
Sep 28, 2022 5.703 5.776 5.679 5.752 193,035 +0.13(+2.31%)
Sep 27, 2022 5.671 5.736 5.573 5.622 243,099 +0.01(+0.14%)
Sep 26, 2022 5.719 5.784 5.549 5.614 556,683 -0.13(-2.26%)
Sep 23, 2022 5.922 5.922 5.687 5.744 479,394 -0.21(-3.54%)
Sep 22, 2022 6.011 6.024 5.890 5.955 216,492 -0.06(-0.94%)
Sep 21, 2022 6.036 6.036 5.947 6.011 226,741 +0.03(+0.54%)
Sep 20, 2022 6.044 6.044 5.971 5.979 371,562 -0.06(-1.07%)
Sep 19, 2022 6.060 6.117 6.020 6.044 300,663 -0.02(-0.27%)
Sep 16, 2022 6.020 6.079 5.987 6.060 281,425 -0.01(-0.13%)
Sep 15, 2022 6.125 6.165 6.036 6.068 195,690 -0.08(-1.32%)
Sep 14, 2022 6.166 6.222 6.044 6.149 529,437 +0.00(+0.00%)
Sep 13, 2022 6.198 6.247 6.125 6.149 265,670 -0.11(-1.81%)
Sep 12, 2022 6.263 6.312 6.190 6.263 178,989 +0.02(+0.39%)
Sep 09, 2022 6.279 6.287 6.076 6.239 289,164 +0.01(+0.15%)
Sep 08, 2022 6.245 6.305 6.206 6.229 147,432 -0.04(-0.64%)
Sep 07, 2022 6.205 6.287 6.205 6.269 125,935 +0.06(+1.04%)
Sep 06, 2022 6.221 6.261 6.133 6.205 153,848 +0.02(+0.26%)
Sep 02, 2022 6.277 6.301 6.189 6.189 258,392 -0.04(-0.65%)
Sep 01, 2022 6.253 6.253 6.084 6.229 452,884 -0.02(-0.39%)
Aug 31, 2022 6.245 6.285 6.197 6.253 184,923 -0.02(-0.26%)
Aug 30, 2022 6.317 6.317 6.197 6.269 245,662 -0.03(-0.51%)
Aug 29, 2022 6.366 6.368 6.261 6.301 292,538 -0.09(-1.38%)
Aug 26, 2022 6.470 6.470 6.334 6.390 134,457 -0.05(-0.75%)
Aug 25, 2022 6.414 6.438 6.398 6.438 138,314 +0.04(+0.63%)
Aug 24, 2022 6.342 6.398 6.326 6.398 76,874 +0.07(+1.14%)
Aug 23, 2022 6.237 6.350 6.237 6.326 221,609 +0.05(+0.77%)
Aug 22, 2022 6.382 6.390 6.253 6.277 291,028 -0.13(-2.01%)
Aug 19, 2022 6.510 6.515 6.398 6.406 172,657 -0.11(-1.73%)
Aug 18, 2022 6.551 6.590 6.518 6.518 187,821 -0.06(-0.98%)
Aug 17, 2022 6.615 6.647 6.535 6.583 276,364 -0.05(-0.73%)
Aug 16, 2022 6.663 6.684 6.591 6.631 176,156 -0.03(-0.48%)
Aug 15, 2022 6.671 6.725 6.615 6.663 361,230 -0.05(-0.72%)
Aug 12, 2022 6.727 6.768 6.655 6.711 242,721 -0.03(-0.48%)
Aug 11, 2022 6.752 6.767 6.713 6.743 223,404 +0.02(+0.24%)
Aug 10, 2022 6.687 6.743 6.671 6.727 222,155 +0.07(+1.11%)
Aug 09, 2022 6.638 6.682 6.614 6.654 153,117 -0.02(-0.24%)
Aug 08, 2022 6.662 6.670 6.598 6.670 272,765 +0.02(+0.36%)
Aug 05, 2022 6.550 6.662 6.534 6.646 209,277 +0.10(+1.46%)
Aug 04, 2022 6.670 6.725 6.550 6.550 314,640 -0.10(-1.56%)
Aug 03, 2022 6.598 6.725 6.584 6.654 389,487 +0.09(+1.34%)
Aug 02, 2022 6.542 6.606 6.534 6.566 294,818 -0.01(-0.12%)
Aug 01, 2022 6.494 6.590 6.454 6.574 634,100 +0.16(+2.48%)
Jul 29, 2022 6.335 6.446 6.335 6.415 306,436 +0.12(+1.90%)
Jul 28, 2022 6.231 6.319 6.203 6.295 246,030 +0.07(+1.15%)
Jul 27, 2022 6.247 6.252 6.176 6.223 207,642 +0.01(+0.13%)
Jul 26, 2022 6.215 6.252 6.112 6.215 138,777 +0.00(+0.00%)
Jul 25, 2022 6.096 6.215 6.088 6.215 213,273 +0.13(+2.09%)
Jul 22, 2022 6.056 6.112 5.984 6.088 221,498 +0.06(+1.06%)
Jul 21, 2022 6.048 6.048 5.976 6.024 195,746 -0.02(-0.40%)
Jul 20, 2022 6.000 6.072 5.952 6.048 224,886 +0.05(+0.80%)
Jul 19, 2022 5.976 6.016 5.913 6.000 352,141 +0.03(+0.53%)
Jul 18, 2022 5.960 6.008 5.913 5.968 310,449 +0.03(+0.54%)
Jul 15, 2022 6.040 6.052 5.928 5.936 249,897 -0.06(-0.93%)
Jul 14, 2022 6.016 6.016 5.913 5.992 232,654 -0.05(-0.79%)
Jul 13, 2022 5.928 6.048 5.873 6.040 272,651 +0.05(+0.80%)
Jul 12, 2022 6.032 6.176 5.984 5.992 343,434 -0.08(-1.31%)
Jul 11, 2022 6.191 6.247 6.016 6.072 767,574 -0.15(-2.43%)
Jul 08, 2022 6.207 6.247 6.144 6.223 192,988 -0.02(-0.36%)
Jul 07, 2022 6.277 6.285 6.230 6.246 304,794 -0.02(-0.25%)
Jul 06, 2022 6.262 6.285 6.191 6.262 306,061 +0.02(+0.25%)
Jul 05, 2022 6.214 6.285 6.159 6.246 379,873 +0.02(+0.25%)
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.