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

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 4.752 4.847 4.689 4.809 695,580 -0.04(-0.79%)
Mar 30, 2020 4.828 4.850 4.663 4.847 436,813 +0.01(+0.26%)
Mar 27, 2020 4.758 4.885 4.536 4.834 759,250 +0.02(+0.40%)
Mar 26, 2020 4.650 4.974 4.650 4.815 1,158,475 +0.16(+3.55%)
Mar 25, 2020 4.555 4.765 4.428 4.650 1,075,660 +0.27(+6.08%)
Mar 24, 2020 4.447 4.536 4.340 4.384 866,689 +0.13(+2.98%)
Mar 23, 2020 4.251 4.333 3.616 4.257 2,289,816 -0.23(-5.09%)
Mar 20, 2020 4.384 4.695 4.308 4.486 1,597,309 +0.17(+3.97%)
Mar 19, 2020 3.648 4.631 3.595 4.314 2,769,064 +0.59(+15.84%)
Mar 18, 2020 4.435 4.435 3.172 3.724 2,770,676 -1.06(-22.15%)
Mar 17, 2020 4.796 4.847 4.418 4.784 1,700,804 +0.01(+0.13%)
Mar 16, 2020 5.063 5.069 4.765 4.777 1,304,977 -0.60(-11.20%)
Mar 13, 2020 5.221 5.393 5.139 5.380 1,034,610 +0.38(+7.61%)
Mar 12, 2020 5.329 5.329 4.815 4.999 2,255,360 -0.74(-12.93%)
Mar 11, 2020 6.059 6.065 5.627 5.742 1,100,834 -0.39(-6.41%)
Mar 10, 2020 6.141 6.217 5.997 6.135 899,295 +0.13(+2.09%)
Mar 09, 2020 6.242 6.273 5.934 6.009 1,423,581 -0.42(-6.56%)
Mar 06, 2020 6.399 6.456 6.318 6.431 973,243 -0.13(-1.92%)
Mar 05, 2020 6.569 6.613 6.500 6.557 624,539 -0.08(-1.23%)
Mar 04, 2020 6.557 6.645 6.538 6.638 508,027 +0.15(+2.33%)
Mar 03, 2020 6.588 6.670 6.399 6.487 885,678 -0.06(-0.87%)
Mar 02, 2020 6.380 6.651 6.330 6.544 1,240,615 +0.24(+3.79%)
Feb 28, 2020 6.167 6.305 6.085 6.305 1,988,283 -0.09(-1.38%)
Feb 27, 2020 6.418 6.525 6.280 6.393 1,826,794 -0.25(-3.79%)
Feb 26, 2020 6.456 6.682 6.456 6.645 1,403,698 +0.18(+2.82%)
Feb 25, 2020 6.783 6.789 6.355 6.462 1,855,376 -0.25(-3.75%)
Feb 24, 2020 6.827 6.827 6.714 6.714 846,540 -0.14(-2.11%)
Feb 21, 2020 6.859 6.878 6.849 6.859 531,438 +0.01(+0.18%)
Feb 20, 2020 6.846 6.862 6.840 6.846 282,250 +0.01(+0.18%)
Feb 19, 2020 6.833 6.840 6.825 6.833 208,926 +0.01(+0.18%)
Feb 18, 2020 6.815 6.821 6.808 6.821 307,064 +0.02(+0.28%)
Feb 14, 2020 6.808 6.808 6.796 6.802 221,061 -0.01(-0.09%)
Feb 13, 2020 6.796 6.814 6.789 6.808 221,412 +0.00(+0.00%)
Feb 12, 2020 6.802 6.827 6.802 6.808 464,409 +0.01(+0.09%)
Feb 11, 2020 6.783 6.808 6.777 6.802 437,007 +0.02(+0.37%)
Feb 10, 2020 6.765 6.777 6.758 6.777 413,290 +0.02(+0.28%)
Feb 07, 2020 6.758 6.765 6.746 6.758 267,205 +0.02(+0.28%)
Feb 06, 2020 6.740 6.752 6.740 6.740 322,088 +0.01(+0.19%)
Feb 05, 2020 6.733 6.746 6.727 6.727 374,154 +0.01(+0.09%)
Feb 04, 2020 6.715 6.733 6.705 6.721 453,545 +0.02(+0.28%)
Feb 03, 2020 6.702 6.715 6.702 6.702 530,944 +0.00(+0.00%)
Jan 31, 2020 6.702 6.708 6.683 6.702 342,291 +0.01(+0.09%)
Jan 30, 2020 6.702 6.708 6.683 6.696 336,848 -0.01(-0.19%)
Jan 29, 2020 6.721 6.727 6.707 6.708 250,924 -0.01(-0.09%)
Jan 28, 2020 6.715 6.727 6.708 6.715 293,057 +0.00(+0.00%)
Jan 27, 2020 6.702 6.733 6.652 6.715 558,623 -0.01(-0.09%)
Jan 24, 2020 6.733 6.758 6.721 6.721 341,170 -0.01(-0.19%)
Jan 23, 2020 6.727 6.733 6.721 6.733 193,927 +0.01(+0.09%)
Jan 22, 2020 6.708 6.740 6.705 6.727 286,874 +0.01(+0.19%)
Jan 21, 2020 6.721 6.721 6.705 6.715 390,859 +0.01(+0.09%)
Jan 17, 2020 6.715 6.715 6.697 6.708 217,254 +0.01(+0.09%)
Jan 16, 2020 6.702 6.715 6.702 6.702 256,459 +0.00(+0.00%)
Jan 15, 2020 6.696 6.702 6.690 6.702 194,625 +0.02(+0.28%)
Jan 14, 2020 6.690 6.696 6.652 6.683 391,538 -0.02(-0.37%)
Jan 13, 2020 6.715 6.721 6.697 6.708 263,242 +0.00(+0.00%)
Jan 10, 2020 6.683 6.708 6.672 6.708 273,128 +0.01(+0.19%)
Jan 09, 2020 6.677 6.696 6.671 6.696 409,029 +0.02(+0.28%)
Jan 08, 2020 6.634 6.677 6.628 6.677 335,124 +0.04(+0.56%)
Jan 07, 2020 6.640 6.671 6.634 6.640 421,821 -0.01(-0.19%)
Jan 06, 2020 6.609 6.652 6.609 6.652 513,554 +0.03(+0.47%)
Jan 03, 2020 6.566 6.628 6.559 6.621 567,270 +0.06(+0.95%)
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.