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 (%)
Mar 31, 2023 6.201 6.262 6.201 6.227 171,655 +0.02(+0.28%)
Mar 30, 2023 6.115 6.253 6.082 6.210 241,873 +0.14(+2.29%)
Mar 29, 2023 6.062 6.080 6.002 6.071 129,266 +0.04(+0.72%)
Mar 28, 2023 6.080 6.115 6.002 6.028 377,118 -0.07(-1.14%)
Mar 27, 2023 6.123 6.171 6.080 6.097 210,042 -0.03(-0.43%)
Mar 24, 2023 6.184 6.201 6.088 6.123 202,752 -0.04(-0.70%)
Mar 23, 2023 6.123 6.223 6.123 6.167 118,960 +0.05(+0.85%)
Mar 22, 2023 6.210 6.226 6.054 6.115 263,001 -0.12(-1.95%)
Mar 21, 2023 6.201 6.262 6.141 6.236 177,585 +0.09(+1.41%)
Mar 20, 2023 6.184 6.275 6.149 6.149 134,230 -0.04(-0.70%)
Mar 17, 2023 6.236 6.297 6.167 6.193 153,877 -0.04(-0.70%)
Mar 16, 2023 6.175 6.268 6.123 6.236 182,576 +0.00(+0.00%)
Mar 15, 2023 6.288 6.323 6.141 6.236 251,807 -0.12(-1.91%)
Mar 14, 2023 6.323 6.410 6.271 6.358 156,248 +0.10(+1.53%)
Mar 13, 2023 6.245 6.436 6.201 6.262 578,260 -0.14(-2.17%)
Mar 10, 2023 6.488 6.505 6.381 6.401 313,872 -0.09(-1.31%)
Mar 09, 2023 6.555 6.562 6.435 6.486 299,217 -0.04(-0.66%)
Mar 08, 2023 6.547 6.555 6.521 6.529 200,976 -0.02(-0.26%)
Mar 07, 2023 6.564 6.581 6.504 6.547 348,362 +0.01(+0.13%)
Mar 06, 2023 6.521 6.564 6.486 6.538 227,256 +0.02(+0.26%)
Mar 03, 2023 6.572 6.572 6.504 6.521 161,988 -0.01(-0.13%)
Mar 02, 2023 6.495 6.538 6.461 6.529 255,570 +0.01(+0.13%)
Mar 01, 2023 6.486 6.561 6.469 6.521 291,538 +0.03(+0.53%)
Feb 28, 2023 6.400 6.486 6.390 6.486 1,447,796 +0.12(+1.89%)
Feb 27, 2023 6.375 6.433 6.349 6.366 179,775 +0.02(+0.27%)
Feb 24, 2023 6.400 6.400 6.306 6.349 248,950 -0.09(-1.34%)
Feb 23, 2023 6.340 6.443 6.332 6.435 214,941 +0.10(+1.63%)
Feb 22, 2023 6.289 6.349 6.271 6.332 138,545 +0.07(+1.10%)
Feb 21, 2023 6.418 6.461 6.220 6.263 422,169 -0.22(-3.45%)
Feb 17, 2023 6.650 6.654 6.409 6.486 698,221 -0.16(-2.46%)
Feb 16, 2023 6.659 6.710 6.607 6.650 146,890 -0.03(-0.51%)
Feb 15, 2023 6.633 6.684 6.607 6.684 115,207 +0.02(+0.26%)
Feb 14, 2023 6.659 6.693 6.633 6.667 127,003 +0.00(+0.00%)
Feb 13, 2023 6.702 6.719 6.641 6.667 201,682 -0.03(-0.51%)
Feb 10, 2023 6.693 6.719 6.641 6.702 205,804 +0.01(+0.15%)
Feb 09, 2023 6.794 6.794 6.683 6.691 184,438 -0.08(-1.13%)
Feb 08, 2023 6.794 6.794 6.722 6.768 155,446 +0.00(+0.00%)
Feb 07, 2023 6.734 6.777 6.717 6.768 249,847 +0.03(+0.38%)
Feb 06, 2023 6.811 6.811 6.724 6.742 250,415 -0.07(-1.00%)
Feb 03, 2023 6.794 6.858 6.768 6.811 498,548 -0.01(-0.13%)
Feb 02, 2023 6.606 6.828 6.564 6.819 1,969,656 +0.24(+3.63%)
Feb 01, 2023 6.538 6.587 6.526 6.581 255,469 +0.06(+0.92%)
Jan 31, 2023 6.512 6.521 6.470 6.521 192,808 +0.04(+0.66%)
Jan 30, 2023 6.529 6.546 6.461 6.478 297,502 -0.05(-0.78%)
Jan 27, 2023 6.521 6.538 6.478 6.529 171,654 +0.02(+0.26%)
Jan 26, 2023 6.521 6.555 6.487 6.512 246,288 +0.03(+0.39%)
Jan 25, 2023 6.461 6.495 6.410 6.487 137,058 +0.02(+0.26%)
Jan 24, 2023 6.461 6.482 6.393 6.470 142,335 +0.01(+0.13%)
Jan 23, 2023 6.487 6.487 6.393 6.461 312,290 -0.03(-0.39%)
Jan 20, 2023 6.470 6.495 6.436 6.487 509,471 +0.03(+0.40%)
Jan 19, 2023 6.402 6.461 6.402 6.461 263,309 +0.06(+0.93%)
Jan 18, 2023 6.402 6.478 6.359 6.402 350,796 +0.00(+0.00%)
Jan 17, 2023 6.350 6.427 6.350 6.402 223,990 +0.05(+0.81%)
Jan 13, 2023 6.367 6.410 6.342 6.350 271,891 -0.02(-0.27%)
Jan 12, 2023 6.367 6.367 6.282 6.367 213,176 +0.01(+0.16%)
Jan 11, 2023 6.298 6.357 6.269 6.357 175,142 +0.08(+1.35%)
Jan 10, 2023 6.231 6.273 6.197 6.273 160,938 +0.04(+0.68%)
Jan 09, 2023 6.239 6.294 6.222 6.231 196,996 +0.00(+0.00%)
Jan 06, 2023 6.205 6.248 6.180 6.231 178,558 +0.07(+1.10%)
Jan 05, 2023 6.205 6.205 6.150 6.163 127,772 -0.07(-1.08%)
Jan 04, 2023 6.155 6.239 6.138 6.231 196,092 +0.08(+1.23%)
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.