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 )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 6.400 6.486 6.389 6.486 1,447,918 +0.12(+1.89%)
Feb 27, 2023 6.374 6.433 6.348 6.365 179,791 +0.02(+0.27%)
Feb 24, 2023 6.400 6.400 6.305 6.348 248,971 -0.09(-1.34%)
Feb 23, 2023 6.340 6.443 6.331 6.434 214,959 +0.10(+1.63%)
Feb 22, 2023 6.288 6.348 6.271 6.331 138,557 +0.07(+1.10%)
Feb 21, 2023 6.417 6.460 6.219 6.262 422,204 -0.22(-3.45%)
Feb 17, 2023 6.649 6.654 6.408 6.486 698,280 -0.16(-2.46%)
Feb 16, 2023 6.658 6.709 6.606 6.649 146,903 -0.03(-0.51%)
Feb 15, 2023 6.632 6.684 6.606 6.684 115,217 +0.02(+0.26%)
Feb 14, 2023 6.658 6.692 6.632 6.667 127,013 +0.00(+0.00%)
Feb 13, 2023 6.701 6.718 6.641 6.667 201,699 -0.03(-0.51%)
Feb 10, 2023 6.692 6.718 6.641 6.701 205,822 +0.01(+0.15%)
Feb 09, 2023 6.793 6.793 6.682 6.691 184,454 -0.08(-1.13%)
Feb 08, 2023 6.793 6.793 6.721 6.768 155,459 +0.00(+0.00%)
Feb 07, 2023 6.733 6.776 6.716 6.768 249,869 +0.03(+0.38%)
Feb 06, 2023 6.810 6.810 6.724 6.742 250,436 -0.07(-1.00%)
Feb 03, 2023 6.793 6.857 6.768 6.810 498,590 -0.01(-0.13%)
Feb 02, 2023 6.606 6.827 6.563 6.819 1,969,822 +0.24(+3.63%)
Feb 01, 2023 6.537 6.587 6.525 6.580 255,491 +0.06(+0.91%)
Jan 31, 2023 6.512 6.520 6.469 6.520 192,824 +0.04(+0.66%)
Jan 30, 2023 6.529 6.546 6.461 6.478 297,527 -0.05(-0.78%)
Jan 27, 2023 6.520 6.537 6.478 6.529 171,669 +0.02(+0.26%)
Jan 26, 2023 6.520 6.554 6.486 6.512 246,309 +0.03(+0.39%)
Jan 25, 2023 6.461 6.495 6.410 6.486 137,070 +0.02(+0.26%)
Jan 24, 2023 6.461 6.482 6.392 6.469 142,347 +0.01(+0.13%)
Jan 23, 2023 6.486 6.486 6.392 6.461 312,316 -0.03(-0.39%)
Jan 20, 2023 6.469 6.495 6.435 6.486 509,514 +0.03(+0.40%)
Jan 19, 2023 6.401 6.461 6.401 6.461 263,332 +0.06(+0.93%)
Jan 18, 2023 6.401 6.478 6.358 6.401 350,826 +0.00(+0.00%)
Jan 17, 2023 6.350 6.427 6.350 6.401 224,009 +0.05(+0.81%)
Jan 13, 2023 6.367 6.410 6.341 6.350 271,914 -0.02(-0.27%)
Jan 12, 2023 6.367 6.367 6.282 6.367 213,194 +0.01(+0.16%)
Jan 11, 2023 6.298 6.357 6.268 6.357 175,156 +0.08(+1.35%)
Jan 10, 2023 6.230 6.272 6.196 6.272 160,951 +0.04(+0.68%)
Jan 09, 2023 6.239 6.294 6.222 6.230 197,012 +0.00(+0.00%)
Jan 06, 2023 6.205 6.247 6.180 6.230 178,573 +0.07(+1.10%)
Jan 05, 2023 6.205 6.205 6.149 6.163 127,783 -0.07(-1.08%)
Jan 04, 2023 6.154 6.239 6.137 6.230 196,109 +0.08(+1.23%)
Jan 03, 2023 6.019 6.154 5.994 6.154 313,968 +0.19(+3.11%)
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%)
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.