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 )

7.382 -0.028 (-0.38%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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, 2018 5.375 5.395 5.365 5.370 199,934 +0.01(+0.19%)
Feb 27, 2018 5.381 5.391 5.355 5.360 311,502 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.368 398,708 +0.02(+0.34%)
Feb 23, 2018 5.365 5.381 5.344 5.349 297,418 -0.01(-0.19%)
Feb 22, 2018 5.303 5.362 5.303 5.360 658,821 +0.06(+1.08%)
Feb 21, 2018 5.277 5.313 5.264 5.303 895,292 +0.04(+0.79%)
Feb 20, 2018 5.266 5.277 5.245 5.261 353,570 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.256 287,873 -0.03(-0.59%)
Feb 14, 2018 5.277 5.318 5.266 5.287 265,920 +0.01(+0.20%)
Feb 13, 2018 5.277 5.301 5.269 5.277 288,208 -0.03(-0.49%)
Feb 12, 2018 5.251 5.308 5.235 5.303 425,554 +0.06(+1.19%)
Feb 09, 2018 5.329 5.347 5.199 5.240 698,212 -0.07(-1.27%)
Feb 08, 2018 5.329 5.343 5.303 5.308 646,644 -0.03(-0.58%)
Feb 07, 2018 5.303 5.339 5.298 5.339 365,471 +0.03(+0.58%)
Feb 06, 2018 5.241 5.308 5.200 5.308 1,233,267 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.303 848,950 -0.02(-0.29%)
Feb 02, 2018 5.267 5.318 5.241 5.318 839,555 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,139 -0.01(-0.10%)
Jan 31, 2018 5.298 5.323 5.287 5.292 371,576 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.236 5.287 421,752 +0.01(+0.10%)
Jan 29, 2018 5.339 5.349 5.282 5.282 530,507 -0.06(-1.06%)
Jan 26, 2018 5.334 5.365 5.329 5.339 370,981 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.329 5.334 443,493 -0.02(-0.29%)
Jan 24, 2018 5.334 5.365 5.318 5.349 436,782 +0.02(+0.29%)
Jan 23, 2018 5.298 5.343 5.298 5.334 214,945 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.298 304,513 +0.01(+0.10%)
Jan 19, 2018 5.277 5.295 5.266 5.292 314,197 +0.01(+0.20%)
Jan 18, 2018 5.303 5.303 5.269 5.282 476,921 -0.03(-0.58%)
Jan 17, 2018 5.313 5.334 5.300 5.313 219,142 +0.00(+0.00%)
Jan 16, 2018 5.313 5.326 5.303 5.313 682,452 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.339 5.352 5.313 5.318 548,679 -0.02(-0.29%)
Jan 10, 2018 5.339 5.344 5.323 5.334 350,050 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.344 5.359 242,142 +0.00(+0.00%)
Jan 08, 2018 5.344 5.375 5.318 5.359 389,726 +0.02(+0.29%)
Jan 05, 2018 5.375 5.375 5.308 5.344 667,218 -0.03(-0.57%)
Jan 04, 2018 5.370 5.375 5.334 5.375 506,852 +0.01(+0.19%)
Jan 03, 2018 5.354 5.387 5.344 5.364 491,262 +0.03(+0.48%)
Jan 02, 2018 5.329 5.359 5.323 5.339 525,271 +0.00(+0.00%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
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.