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 31, 2022 6.688 6.758 6.688 6.743 265,530 +0.06(+0.93%)
Mar 30, 2022 6.634 6.735 6.634 6.681 291,751 +0.06(+0.94%)
Mar 29, 2022 6.580 6.642 6.564 6.618 282,166 +0.06(+0.95%)
Mar 28, 2022 6.564 6.572 6.486 6.556 399,664 +0.02(+0.24%)
Mar 25, 2022 6.673 6.673 6.479 6.541 730,249 -0.12(-1.86%)
Mar 24, 2022 6.665 6.681 6.595 6.665 244,596 +0.03(+0.47%)
Mar 23, 2022 6.649 6.649 6.587 6.634 306,391 -0.01(-0.12%)
Mar 22, 2022 6.673 6.681 6.595 6.642 487,360 -0.02(-0.35%)
Mar 21, 2022 6.750 6.758 6.653 6.665 147,126 -0.09(-1.38%)
Mar 18, 2022 6.789 6.820 6.743 6.758 192,366 -0.02(-0.34%)
Mar 17, 2022 6.673 6.789 6.673 6.782 165,911 +0.11(+1.63%)
Mar 16, 2022 6.611 6.743 6.609 6.673 276,577 +0.12(+1.90%)
Mar 15, 2022 6.486 6.569 6.462 6.548 301,825 +0.09(+1.44%)
Mar 14, 2022 6.626 6.626 6.420 6.455 817,045 -0.16(-2.35%)
Mar 11, 2022 6.782 6.840 6.611 6.611 448,427 -0.17(-2.52%)
Mar 10, 2022 6.875 6.875 6.758 6.782 251,261 -0.11(-1.56%)
Mar 09, 2022 6.943 6.943 6.850 6.889 236,653 +0.04(+0.56%)
Mar 08, 2022 6.820 6.858 6.742 6.850 331,363 +0.03(+0.45%)
Mar 07, 2022 6.981 6.981 6.820 6.820 299,097 -0.15(-2.21%)
Mar 04, 2022 6.997 6.997 6.912 6.974 325,838 -0.02(-0.33%)
Mar 03, 2022 7.035 7.058 6.981 6.997 241,520 -0.02(-0.33%)
Mar 02, 2022 6.981 7.043 6.951 7.020 262,049 +0.05(+0.66%)
Mar 01, 2022 6.935 6.997 6.908 6.974 564,091 +0.10(+1.46%)
Feb 28, 2022 6.835 6.897 6.804 6.873 244,100 +0.03(+0.45%)
Feb 25, 2022 6.773 6.889 6.781 6.843 173,191 +0.09(+1.37%)
Feb 24, 2022 6.619 6.753 6.565 6.750 667,153 +0.00(+0.00%)
Feb 23, 2022 6.781 6.796 6.719 6.750 380,263 -0.02(-0.23%)
Feb 22, 2022 6.781 6.804 6.712 6.766 483,061 -0.03(-0.45%)
Feb 18, 2022 6.796 0 -0.02(-0.34%)
Feb 17, 2022 6.920 6.935 6.812 6.820 526,161 -0.12(-1.78%)
Feb 16, 2022 6.866 6.966 6.866 6.943 334,445 +0.10(+1.46%)
Feb 15, 2022 6.843 6.919 6.827 6.843 438,900 +0.04(+0.57%)
Feb 14, 2022 6.881 6.899 6.766 6.804 844,449 -0.08(-1.12%)
Feb 11, 2022 7.012 7.012 6.858 6.881 607,123 -0.09(-1.33%)
Feb 10, 2022 6.989 7.097 6.958 6.974 286,553 -0.04(-0.64%)
Feb 09, 2022 7.034 7.072 7.011 7.018 377,638 +0.00(+0.00%)
Feb 08, 2022 7.011 7.110 6.973 7.018 280,715 +0.02(+0.22%)
Feb 07, 2022 6.957 7.041 6.942 7.003 365,467 +0.06(+0.88%)
Feb 04, 2022 7.026 7.026 6.889 6.942 498,177 -0.08(-1.20%)
Feb 03, 2022 7.057 7.003 7.026 306,623 -0.06(-0.86%)
Feb 02, 2022 7.041 7.095 7.034 7.087 355,137 +0.09(+1.31%)
Feb 01, 2022 6.973 7.018 6.934 6.996 485,914 +0.05(+0.77%)
Jan 31, 2022 6.904 6.942 467,784 +0.05(+0.67%)
Jan 28, 2022 6.904 6.965 6.827 6.896 388,901 -0.02(-0.33%)
Jan 27, 2022 6.942 6.957 6.889 6.919 509,272 +0.02(+0.22%)
Jan 26, 2022 7.049 7.095 6.843 6.904 1,210,201 -0.09(-1.31%)
Jan 25, 2022 6.889 7.057 6.873 6.996 381,070 +0.01(+0.11%)
Jan 24, 2022 6.973 7.003 6.774 6.988 1,060,905 -0.04(-0.54%)
Jan 21, 2022 7.080 7.118 6.996 7.026 826,076 -0.07(-0.97%)
Jan 20, 2022 7.126 7.171 7.080 7.095 328,077 +0.00(+0.00%)
Jan 19, 2022 7.095 7.126 7.041 7.095 401,049 +0.02(+0.22%)
Jan 18, 2022 7.072 7.110 7.041 7.080 428,172 -0.04(-0.54%)
Jan 14, 2022 7.118 0 -0.11(-1.48%)
Jan 13, 2022 7.202 7.248 7.179 7.225 338,855 +0.06(+0.85%)
Jan 12, 2022 7.278 7.309 7.164 7.164 834,354 -0.11(-1.56%)
Jan 11, 2022 7.285 7.307 7.239 7.277 386,131 +0.00(+0.00%)
Jan 10, 2022 7.285 7.285 7.201 7.277 451,250 -0.02(-0.21%)
Jan 07, 2022 7.285 7.311 7.254 7.292 296,118 +0.02(+0.31%)
Jan 06, 2022 7.224 7.300 7.201 7.269 192,875 +0.06(+0.84%)
Jan 05, 2022 7.292 7.323 7.201 7.209 353,534 -0.08(-1.04%)
Jan 04, 2022 7.330 7.368 7.277 7.285 381,355 -0.02(-0.31%)
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.