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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.474 5.438 5.448 405,856 +0.00(+0.00%)
Mar 27, 2018 5.495 5.495 5.443 5.448 381,841 -0.04(-0.67%)
Mar 26, 2018 5.469 5.500 5.432 5.485 488,338 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.432 5.443 306,613 +0.02(+0.39%)
Mar 22, 2018 5.422 5.453 5.422 5.422 186,730 -0.02(-0.29%)
Mar 21, 2018 5.448 5.458 5.432 5.438 224,310 -0.01(-0.10%)
Mar 20, 2018 5.427 5.458 5.422 5.443 419,209 +0.03(+0.48%)
Mar 19, 2018 5.458 5.466 5.401 5.417 348,673 -0.04(-0.77%)
Mar 16, 2018 5.464 5.474 5.458 5.458 153,175 -0.02(-0.38%)
Mar 15, 2018 5.474 5.479 5.453 5.479 356,843 +0.01(+0.10%)
Mar 14, 2018 5.464 5.474 5.453 5.474 236,436 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.453 136,589 -0.01(-0.10%)
Mar 12, 2018 5.464 5.474 5.448 5.458 272,402 +0.01(+0.19%)
Mar 09, 2018 5.448 5.458 5.438 5.448 281,571 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,974 +0.01(+0.19%)
Mar 07, 2018 5.417 5.411 400,995 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.359 5.391 241,743 +0.02(+0.39%)
Mar 05, 2018 5.380 5.380 5.354 5.370 436,376 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,775 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.359 5.365 282,520 -0.01(-0.10%)
Feb 28, 2018 5.375 5.394 5.365 5.370 199,951 +0.01(+0.19%)
Feb 27, 2018 5.380 5.391 5.354 5.359 311,528 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.367 398,742 +0.02(+0.34%)
Feb 23, 2018 5.365 5.380 5.344 5.349 297,443 -0.01(-0.19%)
Feb 22, 2018 5.302 5.362 5.302 5.359 658,876 +0.06(+1.08%)
Feb 21, 2018 5.276 5.313 5.263 5.302 895,367 +0.04(+0.79%)
Feb 20, 2018 5.266 5.276 5.245 5.261 353,600 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.255 287,897 -0.03(-0.59%)
Feb 14, 2018 5.276 5.318 5.266 5.287 265,942 +0.01(+0.20%)
Feb 13, 2018 5.276 5.301 5.268 5.276 288,232 -0.03(-0.49%)
Feb 12, 2018 5.250 5.307 5.235 5.302 425,589 +0.06(+1.19%)
Feb 09, 2018 5.328 5.347 5.198 5.240 698,270 -0.07(-1.27%)
Feb 08, 2018 5.328 5.342 5.302 5.307 646,699 -0.03(-0.58%)
Feb 07, 2018 5.302 5.338 5.297 5.338 365,502 +0.03(+0.58%)
Feb 06, 2018 5.240 5.307 5.199 5.307 1,233,371 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.302 849,021 -0.02(-0.29%)
Feb 02, 2018 5.266 5.318 5.240 5.318 839,626 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,172 -0.01(-0.10%)
Jan 31, 2018 5.297 5.323 5.286 5.292 371,607 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.235 5.287 421,787 +0.01(+0.10%)
Jan 29, 2018 5.338 5.349 5.282 5.282 530,551 -0.06(-1.06%)
Jan 26, 2018 5.333 5.364 5.328 5.338 371,012 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.328 5.333 443,531 -0.02(-0.29%)
Jan 24, 2018 5.333 5.364 5.318 5.349 436,819 +0.02(+0.29%)
Jan 23, 2018 5.297 5.343 5.297 5.333 214,963 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.297 304,539 +0.01(+0.10%)
Jan 19, 2018 5.276 5.295 5.266 5.292 314,223 +0.01(+0.20%)
Jan 18, 2018 5.302 5.302 5.269 5.282 476,961 -0.03(-0.58%)
Jan 17, 2018 5.313 5.333 5.300 5.313 219,160 +0.00(+0.00%)
Jan 16, 2018 5.313 5.325 5.302 5.313 682,510 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.338 5.351 5.313 5.318 548,726 -0.02(-0.29%)
Jan 10, 2018 5.338 5.344 5.323 5.333 350,080 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.343 5.359 242,162 +0.00(+0.00%)
Jan 08, 2018 5.343 5.374 5.318 5.359 389,759 +0.02(+0.29%)
Jan 05, 2018 5.374 5.374 5.308 5.343 667,274 -0.03(-0.57%)
Jan 04, 2018 5.369 5.374 5.333 5.374 506,895 +0.01(+0.19%)
Jan 03, 2018 5.354 5.386 5.343 5.364 491,304 +0.03(+0.48%)
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.