Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 6:30 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.480 7.490 7.460 7.490 319,667 +0.02(+0.27%)
Nov 21, 2024 7.470 7.480 7.430 7.470 282,021 +0.02(+0.27%)
Nov 20, 2024 7.480 7.490 7.410 7.450 376,992 +0.00(+0.00%)
Nov 19, 2024 7.420 7.450 7.391 7.450 294,855 +0.04(+0.54%)
Nov 18, 2024 7.410 7.420 7.380 7.410 318,234 +0.00(+0.00%)
Nov 15, 2024 7.400 7.420 7.330 7.410 384,053 +0.00(+0.00%)
Nov 14, 2024 7.420 7.420 7.315 7.410 488,160 -0.01(-0.13%)
Nov 13, 2024 7.520 7.530 7.410 7.420 300,425 -0.10(-1.33%)
Nov 12, 2024 7.530 7.550 7.480 7.520 313,737 -0.06(-0.79%)
Nov 11, 2024 7.580 7.600 7.540 7.580 448,035 +0.00(+0.00%)
Nov 08, 2024 7.560 7.580 7.550 7.580 344,112 +0.03(+0.40%)
Nov 07, 2024 7.530 7.550 7.500 7.550 382,869 +0.04(+0.53%)
Nov 06, 2024 7.560 7.561 7.480 7.510 393,736 +0.00(+0.00%)
Nov 05, 2024 7.520 7.520 7.480 7.510 159,237 +0.00(+0.00%)
Nov 04, 2024 7.530 7.550 7.480 7.510 284,608 -0.01(-0.13%)
Nov 01, 2024 7.550 7.570 7.500 7.520 333,606 +0.00(+0.00%)
Oct 31, 2024 7.500 7.550 7.495 7.520 290,780 +0.01(+0.13%)
Oct 30, 2024 7.520 7.535 7.500 7.510 245,860 +0.01(+0.13%)
Oct 29, 2024 7.530 7.550 7.480 7.500 330,638 -0.02(-0.27%)
Oct 28, 2024 7.570 7.570 7.480 7.520 306,850 -0.01(-0.13%)
Oct 25, 2024 7.490 7.550 7.490 7.530 172,312 +0.06(+0.80%)
Oct 24, 2024 7.570 7.575 7.470 7.470 242,108 -0.09(-1.19%)
Oct 23, 2024 7.580 7.580 7.540 7.560 148,456 -0.01(-0.13%)
Oct 22, 2024 7.560 7.600 7.560 7.570 185,989 +0.00(+0.00%)
Oct 21, 2024 7.610 7.610 7.540 7.570 221,128 -0.02(-0.26%)
Oct 18, 2024 7.580 7.600 7.570 7.590 286,913 +0.02(+0.26%)
Oct 17, 2024 7.590 7.590 7.540 7.570 244,500 +0.02(+0.26%)
Oct 16, 2024 7.540 7.565 7.520 7.550 232,577 +0.00(+0.00%)
Oct 15, 2024 7.640 7.640 7.500 7.550 347,186 -0.04(-0.53%)
Oct 14, 2024 7.670 7.670 7.590 7.590 282,704 -0.05(-0.65%)
Oct 11, 2024 7.620 7.670 7.620 7.640 349,240 +0.00(+0.03%)
Oct 10, 2024 7.658 7.692 7.638 7.638 353,574 +0.00(+0.00%)
Oct 09, 2024 7.658 7.658 7.618 7.638 241,903 +0.01(+0.13%)
Oct 08, 2024 7.668 7.668 7.569 7.628 351,321 -0.02(-0.26%)
Oct 07, 2024 7.658 7.688 7.638 7.648 426,601 +0.00(+0.00%)
Oct 04, 2024 7.608 7.648 7.588 7.648 381,826 +0.05(+0.65%)
Oct 03, 2024 7.559 7.618 7.499 7.598 397,506 +0.04(+0.52%)
Oct 02, 2024 7.549 7.559 7.524 7.559 272,243 +0.01(+0.13%)
Oct 01, 2024 7.559 7.579 7.529 7.549 391,739 +0.00(+0.00%)
Sep 30, 2024 7.529 7.559 7.489 7.549 330,168 +0.02(+0.26%)
Sep 27, 2024 7.499 7.529 7.479 7.529 231,216 +0.01(+0.13%)
Sep 26, 2024 7.509 7.519 7.460 7.519 274,120 +0.01(+0.13%)
Sep 25, 2024 7.479 7.509 7.460 7.509 328,960 +0.03(+0.40%)
Sep 24, 2024 7.410 7.479 7.410 7.479 374,296 +0.07(+0.94%)
Sep 23, 2024 7.430 7.450 7.410 7.410 211,365 -0.02(-0.27%)
Sep 20, 2024 7.410 7.460 7.399 7.430 428,973 +0.03(+0.40%)
Sep 19, 2024 7.410 7.411 7.351 7.400 417,681 +0.04(+0.54%)
Sep 18, 2024 7.390 7.390 7.341 7.361 218,804 -0.01(-0.13%)
Sep 17, 2024 7.351 7.390 7.301 7.371 277,509 +0.01(+0.13%)
Sep 16, 2024 7.341 7.366 7.321 7.361 189,364 +0.05(+0.68%)
Sep 13, 2024 7.341 7.371 7.301 7.311 306,288 -0.01(-0.11%)
Sep 12, 2024 7.309 7.329 7.280 7.319 345,199 +0.01(+0.13%)
Sep 11, 2024 7.319 7.329 7.290 7.309 501,619 +0.00(+0.00%)
Sep 10, 2024 7.309 7.329 7.285 7.309 214,088 +0.01(+0.13%)
Sep 09, 2024 7.250 7.324 7.245 7.299 427,025 +0.04(+0.54%)
Sep 06, 2024 7.241 7.285 7.236 7.260 252,357 +0.00(+0.00%)
Sep 05, 2024 7.241 7.270 7.231 7.260 250,043 +0.00(+0.00%)
Sep 04, 2024 7.231 7.260 7.211 7.260 287,499 +0.03(+0.41%)
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.