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 (%)
Dec 31, 2020 6.826 6.826 6.826 336,310 +0.01(+0.20%)
Dec 30, 2020 6.792 6.833 6.771 6.812 336,310 +0.04(+0.61%)
Dec 29, 2020 6.785 6.828 6.751 6.771 377,087 +0.00(+0.00%)
Dec 28, 2020 6.785 6.792 6.737 6.771 442,534 +0.01(+0.10%)
Dec 24, 2020 6.751 6.771 6.737 6.764 144,596 +0.03(+0.41%)
Dec 23, 2020 6.730 6.771 6.713 6.737 301,259 +0.04(+0.62%)
Dec 22, 2020 6.764 6.764 6.682 6.696 429,376 -0.05(-0.71%)
Dec 21, 2020 6.771 6.792 6.702 6.744 447,045 -0.04(-0.61%)
Dec 18, 2020 6.785 6.819 6.723 6.785 303,885 -0.01(-0.10%)
Dec 17, 2020 6.826 6.826 6.771 6.792 468,967 +0.01(+0.10%)
Dec 16, 2020 6.792 6.809 6.764 6.785 243,291 +0.01(+0.10%)
Dec 15, 2020 6.702 6.785 6.682 6.778 417,161 +0.10(+1.44%)
Dec 14, 2020 6.744 6.744 6.675 6.682 440,351 -0.04(-0.61%)
Dec 11, 2020 6.833 6.836 6.702 6.723 533,436 -0.12(-1.71%)
Dec 10, 2020 6.874 6.901 6.812 6.840 380,190 -0.04(-0.60%)
Dec 09, 2020 6.922 6.927 6.874 6.881 407,827 -0.02(-0.30%)
Dec 08, 2020 6.888 6.908 6.881 6.902 318,451 +0.01(+0.10%)
Dec 07, 2020 6.874 6.895 6.837 6.895 530,513 +0.05(+0.80%)
Dec 04, 2020 6.813 6.908 6.786 6.840 615,561 +0.04(+0.60%)
Dec 03, 2020 6.820 6.840 6.772 6.799 580,872 -0.01(-0.20%)
Dec 02, 2020 6.717 6.813 6.683 6.813 438,171 +0.10(+1.42%)
Dec 01, 2020 6.690 6.764 6.663 6.717 463,588 +0.07(+1.03%)
Nov 30, 2020 6.629 6.677 6.615 6.649 291,167 +0.00(+0.00%)
Nov 27, 2020 6.622 6.649 6.610 6.649 168,480 +0.05(+0.83%)
Nov 25, 2020 6.602 6.622 6.574 6.595 471,275 +0.05(+0.73%)
Nov 24, 2020 6.506 6.561 6.499 6.547 319,575 +0.05(+0.73%)
Nov 23, 2020 6.431 6.513 6.431 6.499 354,100 +0.06(+0.95%)
Nov 20, 2020 6.411 6.444 6.411 6.438 283,586 +0.01(+0.21%)
Nov 19, 2020 6.445 6.445 6.404 6.424 287,599 -0.03(-0.42%)
Nov 18, 2020 6.479 6.480 6.445 6.452 285,876 -0.01(-0.21%)
Nov 17, 2020 6.472 6.499 6.452 6.465 284,996 +0.01(+0.11%)
Nov 16, 2020 6.465 6.479 6.438 6.458 373,773 +0.03(+0.53%)
Nov 13, 2020 6.377 6.424 6.370 6.424 405,877 +0.05(+0.75%)
Nov 12, 2020 6.363 6.383 6.351 6.377 203,396 +0.02(+0.32%)
Nov 11, 2020 6.356 6.356 6.336 6.356 310,222 +0.01(+0.22%)
Nov 10, 2020 6.390 6.404 6.315 6.342 530,183 -0.06(-0.96%)
Nov 09, 2020 6.424 6.424 6.342 6.404 594,006 +0.09(+1.50%)
Nov 06, 2020 6.289 6.309 6.255 6.309 373,843 +0.03(+0.43%)
Nov 05, 2020 6.241 6.282 6.228 6.282 332,996 +0.07(+1.20%)
Nov 04, 2020 6.160 6.235 6.154 6.208 364,962 +0.05(+0.88%)
Nov 03, 2020 6.154 6.167 6.133 6.154 244,783 +0.03(+0.44%)
Nov 02, 2020 6.147 6.148 6.086 6.127 249,607 +0.02(+0.33%)
Oct 30, 2020 6.106 6.120 6.086 6.106 153,352 -0.01(-0.11%)
Oct 29, 2020 6.113 6.113 6.076 6.113 233,764 +0.01(+0.22%)
Oct 28, 2020 6.120 6.120 6.072 6.099 338,688 -0.05(-0.77%)
Oct 27, 2020 6.127 6.167 6.127 6.147 179,285 +0.02(+0.33%)
Oct 26, 2020 6.167 6.167 6.120 6.127 388,495 -0.05(-0.77%)
Oct 23, 2020 6.174 6.181 6.154 6.174 175,830 +0.02(+0.33%)
Oct 22, 2020 6.167 6.167 6.140 6.154 161,512 +0.01(+0.11%)
Oct 21, 2020 6.167 6.181 6.147 6.147 284,831 -0.02(-0.33%)
Oct 20, 2020 6.140 6.194 6.140 6.167 202,754 +0.01(+0.11%)
Oct 19, 2020 6.181 6.201 6.133 6.160 313,641 -0.03(-0.44%)
Oct 16, 2020 6.214 6.231 6.181 6.187 321,345 -0.03(-0.44%)
Oct 15, 2020 6.208 6.255 6.208 6.214 194,035 -0.03(-0.43%)
Oct 14, 2020 6.221 6.241 6.208 6.241 156,224 +0.01(+0.22%)
Oct 13, 2020 6.214 6.241 6.204 6.228 201,078 +0.02(+0.33%)
Oct 12, 2020 6.302 6.323 6.187 6.208 417,056 -0.09(-1.50%)
Oct 09, 2020 6.316 6.323 6.275 6.302 361,569 +0.01(+0.21%)
Oct 08, 2020 6.316 6.316 6.275 6.289 427,248 +0.00(+0.00%)
Oct 07, 2020 6.262 6.289 6.254 6.289 366,234 +0.05(+0.75%)
Oct 06, 2020 6.228 6.255 6.208 6.242 488,556 +0.03(+0.54%)
Oct 05, 2020 6.161 6.208 6.161 6.208 334,894 +0.05(+0.87%)
Oct 02, 2020 6.014 6.161 6.014 6.155 540,979 +0.01(+0.22%)
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.