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

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 7.953 7.997 7.953 7.982 151,070 -0.01(-0.18%)
Jul 29, 2021 8.040 8.047 7.989 7.997 212,060 -0.04(-0.54%)
Jul 28, 2021 7.939 8.040 7.924 8.040 254,070 +0.08(+1.00%)
Jul 27, 2021 7.960 7.978 7.910 7.960 190,762 -0.01(-0.18%)
Jul 26, 2021 8.033 8.040 7.946 7.975 253,250 -0.06(-0.72%)
Jul 23, 2021 7.968 8.062 7.968 8.033 222,135 +0.06(+0.73%)
Jul 22, 2021 8.033 8.062 7.968 7.975 158,499 -0.06(-0.72%)
Jul 21, 2021 7.975 8.047 7.975 8.033 307,750 +0.06(+0.73%)
Jul 20, 2021 7.866 8.011 7.851 7.975 425,681 +0.12(+1.57%)
Jul 19, 2021 8.011 8.018 7.721 7.852 1,096,359 -0.22(-2.70%)
Jul 16, 2021 8.113 8.171 8.062 8.069 1,871,568 -0.04(-0.54%)
Jul 15, 2021 8.098 8.163 8.087 8.113 478,992 -0.01(-0.09%)
Jul 14, 2021 8.127 8.149 8.026 8.120 460,776 -0.01(-0.09%)
Jul 13, 2021 8.069 8.156 8.033 8.127 376,709 +0.06(+0.72%)
Jul 12, 2021 7.960 8.098 7.946 8.069 658,557 +0.10(+1.27%)
Jul 09, 2021 7.939 8.004 7.939 7.968 262,722 +0.02(+0.27%)
Jul 08, 2021 7.953 8.032 7.946 7.946 346,361 -0.09(-1.08%)
Jul 07, 2021 8.018 8.061 8.018 8.032 283,803 -0.02(-0.27%)
Jul 06, 2021 8.003 8.061 7.996 8.054 372,965 +0.06(+0.81%)
Jul 02, 2021 7.967 8.003 7.960 7.989 373,895 +0.05(+0.63%)
Jul 01, 2021 7.917 7.960 7.910 7.939 413,870 +0.04(+0.46%)
Jun 30, 2021 7.924 7.946 7.903 7.903 211,395 -0.01(-0.09%)
Jun 29, 2021 7.888 7.931 7.888 7.910 157,401 +0.01(+0.09%)
Jun 28, 2021 7.924 7.928 7.859 7.903 214,874 +0.01(+0.18%)
Jun 25, 2021 7.946 7.946 7.867 7.888 314,428 -0.04(-0.54%)
Jun 24, 2021 7.881 7.939 7.845 7.931 518,784 +0.07(+0.92%)
Jun 23, 2021 7.823 7.874 7.823 7.859 276,999 +0.04(+0.46%)
Jun 22, 2021 7.759 7.852 7.751 7.823 400,708 +0.07(+0.93%)
Jun 21, 2021 7.708 7.759 7.687 7.751 271,069 +0.06(+0.84%)
Jun 18, 2021 7.708 7.715 7.665 7.687 228,781 -0.02(-0.28%)
Jun 17, 2021 7.751 7.751 7.615 7.708 366,450 -0.03(-0.37%)
Jun 16, 2021 7.644 7.744 7.640 7.737 224,882 +0.12(+1.51%)
Jun 15, 2021 7.701 7.708 7.557 7.622 492,179 -0.09(-1.12%)
Jun 14, 2021 7.802 7.831 7.651 7.708 483,402 -0.07(-0.93%)
Jun 11, 2021 7.859 7.860 7.780 7.780 258,975 -0.08(-1.01%)
Jun 10, 2021 7.831 7.867 7.823 7.859 287,510 +0.04(+0.46%)
Jun 09, 2021 7.795 7.831 7.795 7.823 438,616 +0.04(+0.46%)
Jun 08, 2021 7.816 7.816 7.781 7.788 349,788 +0.01(+0.09%)
Jun 07, 2021 7.759 7.823 7.759 7.781 319,259 +0.02(+0.28%)
Jun 04, 2021 7.788 7.788 7.749 7.759 270,325 -0.01(-0.09%)
Jun 03, 2021 7.695 7.781 7.652 7.766 496,935 +0.07(+0.93%)
Jun 02, 2021 7.681 7.709 7.659 7.695 172,875 +0.01(+0.19%)
Jun 01, 2021 7.716 7.752 7.631 7.681 429,300 +0.00(+0.00%)
May 28, 2021 7.638 7.695 7.616 7.681 245,960 +0.05(+0.66%)
May 27, 2021 7.581 7.634 7.545 7.631 434,147 +0.05(+0.66%)
May 26, 2021 7.566 7.595 7.559 7.581 237,335 +0.03(+0.38%)
May 25, 2021 7.602 7.623 7.545 7.552 355,002 -0.04(-0.56%)
May 24, 2021 7.602 7.616 7.602 7.595 236,106 -0.01(-0.09%)
May 21, 2021 7.631 7.645 7.595 7.602 197,543 -0.01(-0.09%)
May 20, 2021 7.552 7.616 7.538 7.609 329,630 +0.10(+1.33%)
May 19, 2021 7.466 7.530 7.430 7.509 336,184 +0.01(+0.10%)
May 18, 2021 7.452 7.509 7.430 7.502 339,075 +0.07(+0.96%)
May 17, 2021 7.438 7.459 7.366 7.430 297,037 +0.00(+0.00%)
May 14, 2021 7.338 7.438 7.338 7.430 432,410 +0.14(+1.96%)
May 13, 2021 7.309 7.430 7.288 7.288 776,358 -0.04(-0.49%)
May 12, 2021 7.631 7.631 7.216 7.323 1,492,250 -0.31(-4.03%)
May 11, 2021 7.638 7.659 7.588 7.631 536,269 -0.04(-0.46%)
May 10, 2021 7.652 7.666 7.634 7.666 502,955 +0.04(+0.56%)
May 07, 2021 7.602 7.638 7.588 7.623 292,103 +0.01(+0.19%)
May 06, 2021 7.645 7.645 7.567 7.609 397,102 +0.00(+0.00%)
May 05, 2021 7.581 7.616 7.560 7.609 314,558 +0.07(+0.94%)
May 04, 2021 7.467 7.538 7.460 7.538 404,835 +0.07(+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.