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 (%)
Aug 31, 2021 8.279 8.323 8.243 8.309 215,162 +0.04(+0.53%)
Aug 30, 2021 8.250 8.287 8.214 8.265 224,274 +0.01(+0.18%)
Aug 27, 2021 8.119 8.250 8.097 8.250 377,214 +0.14(+1.71%)
Aug 26, 2021 8.184 8.184 8.097 8.111 248,602 -0.07(-0.89%)
Aug 25, 2021 8.141 8.194 8.111 8.184 249,763 +0.06(+0.72%)
Aug 24, 2021 8.111 8.126 8.111 8.126 155,412 +0.04(+0.45%)
Aug 23, 2021 8.060 8.126 8.060 8.090 246,720 +0.04(+0.54%)
Aug 20, 2021 8.104 8.119 8.038 8.046 452,514 -0.08(-0.99%)
Aug 19, 2021 8.104 8.155 8.068 8.126 297,287 +0.00(+0.00%)
Aug 18, 2021 8.111 8.148 8.104 8.126 160,237 -0.01(-0.09%)
Aug 17, 2021 8.097 8.163 8.097 8.133 230,226 +0.00(+0.00%)
Aug 16, 2021 8.148 8.148 8.104 8.133 255,769 -0.01(-0.18%)
Aug 13, 2021 8.177 8.192 8.148 8.148 154,636 -0.05(-0.62%)
Aug 12, 2021 8.236 8.236 8.177 8.199 226,807 -0.04(-0.44%)
Aug 11, 2021 8.265 8.279 8.236 8.236 287,393 -0.03(-0.35%)
Aug 10, 2021 8.250 8.301 8.244 8.265 320,123 +0.02(+0.26%)
Aug 09, 2021 8.221 8.279 8.171 8.243 537,064 +0.05(+0.62%)
Aug 06, 2021 8.214 8.214 8.171 8.192 364,087 -0.01(-0.18%)
Aug 05, 2021 8.156 8.214 8.149 8.207 247,941 +0.00(+0.00%)
Aug 04, 2021 8.105 8.207 8.105 8.207 297,300 +0.10(+1.25%)
Aug 03, 2021 8.047 8.105 8.018 8.105 301,955 +0.08(+0.99%)
Aug 02, 2021 8.026 8.047 8.004 8.026 264,265 +0.04(+0.54%)
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%)
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.