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, 2019 6.559 6.571 6.547 6.565 362,457 +0.01(+0.09%)
Dec 30, 2019 6.540 6.559 6.522 6.559 244,414 +0.03(+0.47%)
Dec 27, 2019 6.553 6.553 6.528 6.528 236,799 -0.01(-0.19%)
Dec 26, 2019 6.522 6.553 6.522 6.540 213,837 +0.02(+0.29%)
Dec 24, 2019 6.522 6.528 6.516 6.522 111,140 +0.00(+0.00%)
Dec 23, 2019 6.540 6.547 6.516 6.522 343,981 -0.01(-0.19%)
Dec 20, 2019 6.534 6.540 6.528 6.534 491,342 +0.01(+0.19%)
Dec 19, 2019 6.497 6.553 6.466 6.522 987,318 +0.04(+0.57%)
Dec 18, 2019 6.503 6.503 6.466 6.485 368,085 +0.01(+0.10%)
Dec 17, 2019 6.466 6.491 6.454 6.478 294,211 +0.00(+0.00%)
Dec 16, 2019 6.485 6.485 6.466 6.478 260,843 +0.00(+0.00%)
Dec 13, 2019 6.447 6.478 6.423 6.478 294,869 +0.00(+0.00%)
Dec 12, 2019 6.466 6.494 6.466 6.478 326,668 +0.02(+0.29%)
Dec 11, 2019 6.485 6.497 6.454 6.460 281,826 -0.01(-0.19%)
Dec 10, 2019 6.466 6.478 6.460 6.472 289,748 +0.01(+0.10%)
Dec 09, 2019 6.484 6.484 6.460 6.466 400,271 -0.01(-0.19%)
Dec 06, 2019 6.491 6.503 6.478 6.478 321,023 +0.00(+0.00%)
Dec 05, 2019 6.478 6.491 6.466 6.478 247,009 +0.01(+0.19%)
Dec 04, 2019 6.454 6.478 6.448 6.466 316,600 +0.01(+0.19%)
Dec 03, 2019 6.441 6.478 6.441 6.454 565,212 +0.02(+0.29%)
Dec 02, 2019 6.429 6.448 6.398 6.435 396,480 +0.00(+0.00%)
Nov 29, 2019 6.435 6.441 6.423 6.435 138,812 +0.01(+0.19%)
Nov 27, 2019 6.423 6.441 6.404 6.423 290,465 +0.01(+0.10%)
Nov 26, 2019 6.435 6.441 6.398 6.417 454,011 -0.02(-0.38%)
Nov 25, 2019 6.454 6.460 6.429 6.441 380,164 -0.02(-0.29%)
Nov 22, 2019 6.472 6.483 6.460 6.460 309,320 +0.00(+0.00%)
Nov 21, 2019 6.460 6.484 6.454 6.460 218,286 -0.01(-0.10%)
Nov 20, 2019 6.441 6.466 6.417 6.466 273,872 +0.01(+0.10%)
Nov 19, 2019 6.448 6.466 6.429 6.460 299,934 +0.01(+0.19%)
Nov 18, 2019 6.417 6.448 6.411 6.448 499,102 -0.02(-0.29%)
Nov 15, 2019 6.472 6.491 6.460 6.466 249,016 +0.00(+0.00%)
Nov 14, 2019 6.484 6.497 6.460 6.466 316,772 -0.02(-0.28%)
Nov 13, 2019 6.503 6.511 6.484 6.484 149,196 -0.04(-0.57%)
Nov 12, 2019 6.546 6.546 6.503 6.521 292,578 -0.02(-0.38%)
Nov 11, 2019 6.540 6.558 6.491 6.546 320,987 +0.00(+0.00%)
Nov 08, 2019 6.534 6.552 6.503 6.546 260,719 +0.01(+0.09%)
Nov 07, 2019 6.515 6.540 6.412 6.540 564,294 +0.03(+0.47%)
Nov 06, 2019 6.491 6.521 6.491 6.509 336,597 +0.01(+0.09%)
Nov 05, 2019 6.485 6.509 6.479 6.503 292,508 +0.01(+0.19%)
Nov 04, 2019 6.460 6.503 6.460 6.491 414,729 +0.04(+0.57%)
Nov 01, 2019 6.460 6.467 6.442 6.454 309,519 +0.01(+0.09%)
Oct 31, 2019 6.448 6.460 6.381 6.448 366,631 +0.00(+0.00%)
Oct 30, 2019 6.424 6.448 6.423 6.448 386,368 +0.06(+0.96%)
Oct 29, 2019 6.442 6.460 6.363 6.387 503,495 -0.07(-1.13%)
Oct 28, 2019 6.448 6.460 6.436 6.460 266,594 +0.02(+0.28%)
Oct 25, 2019 6.460 6.473 6.439 6.442 241,064 -0.02(-0.28%)
Oct 24, 2019 6.454 6.473 6.439 6.460 281,415 +0.00(+0.00%)
Oct 23, 2019 6.448 6.466 6.424 6.460 392,712 +0.02(+0.38%)
Oct 22, 2019 6.436 6.442 6.424 6.436 342,375 +0.01(+0.09%)
Oct 21, 2019 6.430 6.442 6.418 6.430 272,488 +0.01(+0.19%)
Oct 18, 2019 6.436 6.436 6.404 6.418 247,942 -0.01(-0.09%)
Oct 17, 2019 6.393 6.430 6.393 6.424 290,019 +0.04(+0.57%)
Oct 16, 2019 6.369 6.387 6.351 6.387 237,799 +0.01(+0.19%)
Oct 15, 2019 6.363 6.387 6.351 6.375 302,039 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.338 6.363 225,673 +0.01(+0.19%)
Oct 11, 2019 6.332 6.363 6.332 6.351 245,813 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.338 346,834 -0.01(-0.19%)
Oct 09, 2019 6.332 6.357 6.332 6.351 391,818 +0.02(+0.38%)
Oct 08, 2019 6.332 6.344 6.314 6.326 289,675 -0.01(-0.10%)
Oct 07, 2019 6.338 6.357 6.308 6.332 279,229 +0.01(+0.14%)
Oct 04, 2019 6.290 6.336 6.272 6.323 371,804 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,549 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,780 -0.01(-0.10%)
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.