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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 6.045 6.054 6.016 6.016 404,190 -0.02(-0.39%)
Mar 28, 2019 6.080 6.080 6.033 6.039 322,210 -0.02(-0.29%)
Mar 27, 2019 6.086 6.103 6.039 6.057 224,992 -0.01(-0.19%)
Mar 26, 2019 6.086 6.109 6.051 6.068 193,235 +0.00(+0.00%)
Mar 25, 2019 6.063 6.092 6.039 6.068 339,027 -0.04(-0.67%)
Mar 22, 2019 6.092 6.121 6.068 6.109 285,311 +0.00(+0.00%)
Mar 21, 2019 6.092 6.112 6.080 6.109 193,269 +0.02(+0.29%)
Mar 20, 2019 6.074 6.098 6.045 6.092 233,657 +0.00(+0.00%)
Mar 19, 2019 6.074 6.092 6.063 6.092 248,663 +0.03(+0.48%)
Mar 18, 2019 6.051 6.080 6.039 6.063 263,440 +0.02(+0.29%)
Mar 15, 2019 6.063 6.068 6.037 6.045 184,904 +0.00(+0.00%)
Mar 14, 2019 6.022 6.046 6.016 6.045 160,432 +0.02(+0.39%)
Mar 13, 2019 6.045 6.057 6.010 6.022 218,666 -0.02(-0.29%)
Mar 12, 2019 6.027 6.045 6.027 6.039 178,245 +0.01(+0.19%)
Mar 11, 2019 6.022 6.057 6.022 6.027 345,170 -0.01(-0.10%)
Mar 08, 2019 6.033 6.051 6.010 6.033 333,034 +0.00(+0.00%)
Mar 07, 2019 6.016 6.033 5.958 6.033 477,205 +0.01(+0.10%)
Mar 06, 2019 6.016 6.028 5.987 6.028 378,870 +0.00(+0.00%)
Mar 05, 2019 6.022 6.028 6.004 6.028 199,647 +0.02(+0.39%)
Mar 04, 2019 6.004 6.019 5.981 6.004 300,999 +0.03(+0.49%)
Mar 01, 2019 6.028 6.028 5.970 5.975 351,129 -0.01(-0.10%)
Feb 28, 2019 6.010 6.028 5.962 5.981 284,416 -0.03(-0.58%)
Feb 27, 2019 5.975 6.028 5.970 6.016 338,060 +0.03(+0.58%)
Feb 26, 2019 5.964 5.981 5.958 5.981 309,245 +0.02(+0.39%)
Feb 25, 2019 5.946 5.975 5.941 5.958 347,013 +0.01(+0.10%)
Feb 22, 2019 5.946 5.952 5.923 5.952 153,586 +0.03(+0.49%)
Feb 21, 2019 5.958 5.958 5.912 5.923 325,292 -0.04(-0.68%)
Feb 20, 2019 5.964 5.970 5.941 5.964 225,602 +0.01(+0.10%)
Feb 19, 2019 5.946 5.958 5.917 5.958 304,488 +0.02(+0.39%)
Feb 15, 2019 5.946 5.946 5.906 5.935 223,054 +0.00(+0.00%)
Feb 14, 2019 5.970 5.975 5.923 5.935 217,738 -0.03(-0.49%)
Feb 13, 2019 5.958 5.981 5.935 5.964 253,723 +0.01(+0.10%)
Feb 12, 2019 5.935 5.958 5.917 5.958 365,012 +0.03(+0.49%)
Feb 11, 2019 5.923 5.929 5.900 5.929 196,191 +0.01(+0.20%)
Feb 08, 2019 5.894 5.923 5.853 5.917 324,928 +0.04(+0.69%)
Feb 07, 2019 5.888 5.899 5.865 5.877 295,434 +0.00(+0.00%)
Feb 06, 2019 5.859 5.946 5.854 5.877 293,746 +0.01(+0.20%)
Feb 05, 2019 5.854 5.877 5.847 5.865 308,887 +0.01(+0.20%)
Feb 04, 2019 5.854 5.871 5.842 5.854 410,186 +0.03(+0.59%)
Feb 01, 2019 5.825 5.854 5.808 5.819 318,286 +0.02(+0.30%)
Jan 31, 2019 5.779 5.822 5.779 5.802 298,529 +0.04(+0.61%)
Jan 30, 2019 5.762 5.785 5.744 5.767 215,531 +0.01(+0.19%)
Jan 29, 2019 5.710 5.760 5.710 5.756 236,857 +0.01(+0.10%)
Jan 28, 2019 5.762 5.762 5.693 5.750 360,026 +0.01(+0.10%)
Jan 25, 2019 5.716 5.756 5.698 5.744 296,048 +0.05(+0.81%)
Jan 24, 2019 5.698 5.716 5.681 5.698 255,728 +0.01(+0.10%)
Jan 23, 2019 5.635 5.693 5.635 5.693 186,859 +0.04(+0.71%)
Jan 22, 2019 5.687 5.704 5.635 5.652 335,265 +0.01(+0.10%)
Jan 18, 2019 5.669 5.704 5.641 5.646 261,995 -0.02(-0.30%)
Jan 17, 2019 5.687 5.698 5.646 5.664 172,475 +0.00(+0.00%)
Jan 16, 2019 5.623 5.681 5.623 5.664 353,238 +0.04(+0.72%)
Jan 15, 2019 5.623 5.652 5.612 5.623 161,940 +0.02(+0.31%)
Jan 14, 2019 5.635 5.641 5.589 5.606 192,384 -0.05(-0.92%)
Jan 11, 2019 5.658 5.675 5.566 5.658 215,955 +0.02(+0.41%)
Jan 10, 2019 5.669 5.669 5.597 5.635 229,283 -0.03(-0.50%)
Jan 09, 2019 5.698 5.698 5.646 5.663 294,449 +0.00(+0.00%)
Jan 08, 2019 5.669 5.692 5.641 5.663 285,164 +0.02(+0.30%)
Jan 07, 2019 5.618 5.652 5.601 5.646 469,714 +0.05(+0.92%)
Jan 04, 2019 5.584 5.618 5.561 5.595 400,058 +0.03(+0.51%)
Jan 03, 2019 5.549 5.572 5.521 5.566 300,576 +0.04(+0.72%)
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.