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 30, 2022 5.893 5.981 5.842 5.969 439,820 +0.08(+1.29%)
Dec 29, 2022 5.893 5.951 5.842 5.893 380,403 +0.03(+0.58%)
Dec 28, 2022 5.977 5.983 5.833 5.859 667,168 -0.11(-1.84%)
Dec 27, 2022 6.053 6.053 5.943 5.969 558,008 -0.07(-1.12%)
Dec 23, 2022 6.002 6.061 5.994 6.036 336,036 +0.02(+0.28%)
Dec 22, 2022 6.053 6.053 5.918 6.019 362,726 -0.03(-0.42%)
Dec 21, 2022 6.087 6.093 6.002 6.045 255,481 +0.02(+0.28%)
Dec 20, 2022 6.028 6.061 5.994 6.028 247,333 -0.03(-0.42%)
Dec 19, 2022 6.163 6.163 6.019 6.053 349,711 -0.12(-1.92%)
Dec 16, 2022 6.230 6.255 6.120 6.171 286,594 -0.05(-0.81%)
Dec 15, 2022 6.146 6.222 6.129 6.222 469,447 +0.07(+1.10%)
Dec 14, 2022 6.196 6.256 6.095 6.154 351,499 -0.01(-0.14%)
Dec 13, 2022 6.213 6.272 6.163 6.163 266,994 +0.01(+0.14%)
Dec 12, 2022 6.154 6.230 6.053 6.154 422,967 +0.00(+0.00%)
Dec 09, 2022 6.306 6.306 6.104 6.154 533,669 -0.12(-1.86%)
Dec 08, 2022 6.371 6.384 6.271 6.271 319,036 -0.07(-1.06%)
Dec 07, 2022 6.380 6.413 6.313 6.338 222,320 -0.02(-0.26%)
Dec 06, 2022 6.430 6.437 6.355 6.355 184,979 -0.04(-0.65%)
Dec 05, 2022 6.430 6.455 6.355 6.396 162,283 -0.03(-0.52%)
Dec 02, 2022 6.396 6.472 6.339 6.430 244,853 -0.01(-0.13%)
Dec 01, 2022 6.396 6.438 6.338 6.438 422,829 +0.09(+1.45%)
Nov 30, 2022 6.313 6.355 6.271 6.346 196,592 +0.04(+0.66%)
Nov 29, 2022 6.296 6.329 6.254 6.304 172,053 +0.01(+0.13%)
Nov 28, 2022 6.288 6.296 6.212 6.296 203,616 +0.03(+0.53%)
Nov 25, 2022 6.288 6.296 6.246 6.263 143,744 -0.01(-0.13%)
Nov 23, 2022 6.246 6.271 6.246 6.271 162,081 +0.03(+0.40%)
Nov 22, 2022 6.304 6.313 6.237 6.246 234,252 -0.02(-0.27%)
Nov 21, 2022 6.279 6.296 6.254 6.263 131,019 +0.02(+0.27%)
Nov 18, 2022 6.254 6.296 6.204 6.246 265,542 +0.04(+0.67%)
Nov 17, 2022 6.229 6.229 6.163 6.204 164,559 -0.05(-0.80%)
Nov 16, 2022 6.204 6.254 6.179 6.254 245,508 +0.06(+0.94%)
Nov 15, 2022 6.221 6.246 6.112 6.196 274,489 +0.06(+0.95%)
Nov 14, 2022 6.112 6.154 6.082 6.137 173,243 +0.04(+0.69%)
Nov 11, 2022 6.129 6.162 6.087 6.095 209,139 +0.03(+0.44%)
Nov 10, 2022 6.011 6.110 6.011 6.069 318,150 +0.18(+3.12%)
Nov 09, 2022 6.106 6.106 5.869 5.885 346,867 -0.21(-3.49%)
Nov 08, 2022 6.057 6.164 6.020 6.098 332,783 +0.07(+1.09%)
Nov 07, 2022 6.057 6.057 6.000 6.033 222,038 +0.02(+0.41%)
Nov 04, 2022 6.074 6.082 6.000 6.008 266,467 -0.00(-0.07%)
Nov 03, 2022 5.992 6.016 5.910 6.012 150,322 +0.00(+0.07%)
Nov 02, 2022 6.049 6.074 5.967 6.008 307,887 -0.01(-0.14%)
Nov 01, 2022 6.024 6.065 5.967 6.016 325,972 +0.07(+1.24%)
Oct 31, 2022 5.861 5.942 5.852 5.942 228,418 +0.12(+2.11%)
Oct 28, 2022 5.795 5.955 5.795 5.820 385,595 +0.00(+0.00%)
Oct 27, 2022 5.959 5.983 5.770 5.820 472,272 -0.11(-1.80%)
Oct 26, 2022 5.836 5.926 5.799 5.926 227,084 +0.11(+1.97%)
Oct 25, 2022 5.770 5.811 5.738 5.811 206,269 +0.07(+1.29%)
Oct 24, 2022 5.664 5.762 5.647 5.738 247,838 +0.10(+1.74%)
Oct 21, 2022 5.598 5.639 5.553 5.639 225,831 +0.05(+0.88%)
Oct 20, 2022 5.639 5.664 5.549 5.590 200,437 -0.02(-0.44%)
Oct 19, 2022 5.606 5.615 5.524 5.615 224,474 +0.02(+0.29%)
Oct 18, 2022 5.639 5.696 5.565 5.598 263,020 +0.05(+0.89%)
Oct 17, 2022 5.615 5.664 5.524 5.549 292,140 +0.00(+0.00%)
Oct 14, 2022 5.639 5.639 5.541 5.549 200,422 -0.07(-1.17%)
Oct 13, 2022 5.565 5.647 5.516 5.615 338,696 -0.02(-0.44%)
Oct 12, 2022 5.697 5.713 5.590 5.639 241,102 -0.06(-0.98%)
Oct 11, 2022 5.687 5.719 5.646 5.695 124,575 +0.02(+0.43%)
Oct 10, 2022 5.760 5.760 5.630 5.671 305,891 -0.06(-0.99%)
Oct 07, 2022 5.760 5.825 5.687 5.728 379,207 -0.13(-2.22%)
Oct 06, 2022 5.890 5.947 5.841 5.857 152,032 -0.03(-0.55%)
Oct 05, 2022 5.955 5.955 5.829 5.890 253,404 -0.06(-1.09%)
Oct 04, 2022 5.841 6.036 5.841 5.955 335,797 +0.15(+2.66%)
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.