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 )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2019 5.987 5.995 5.958 5.958 408,129 -0.02(-0.39%)
Mar 28, 2019 6.021 6.021 5.975 5.981 325,349 -0.02(-0.29%)
Mar 27, 2019 6.027 6.045 5.981 5.998 227,184 -0.01(-0.19%)
Mar 26, 2019 6.027 6.050 5.992 6.010 195,118 +0.00(+0.00%)
Mar 25, 2019 6.004 6.033 5.981 6.010 342,331 -0.04(-0.67%)
Mar 22, 2019 6.033 6.062 6.010 6.050 288,091 +0.00(+0.00%)
Mar 21, 2019 6.033 6.053 6.021 6.050 195,152 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.033 235,934 +0.00(+0.00%)
Mar 19, 2019 6.016 6.033 6.004 6.033 251,086 +0.03(+0.48%)
Mar 18, 2019 5.992 6.021 5.981 6.004 266,007 +0.02(+0.29%)
Mar 15, 2019 6.004 6.010 5.979 5.987 186,706 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,996 +0.02(+0.39%)
Mar 13, 2019 5.987 5.998 5.952 5.964 220,797 -0.02(-0.29%)
Mar 12, 2019 5.969 5.987 5.969 5.981 179,982 +0.01(+0.19%)
Mar 11, 2019 5.964 5.998 5.964 5.969 348,533 -0.01(-0.10%)
Mar 08, 2019 5.975 5.992 5.952 5.975 336,279 +0.00(+0.00%)
Mar 07, 2019 5.958 5.975 5.900 5.975 481,855 +0.01(+0.10%)
Mar 06, 2019 5.958 5.969 5.929 5.969 382,561 +0.00(+0.00%)
Mar 05, 2019 5.964 5.969 5.946 5.969 201,592 +0.02(+0.39%)
Mar 04, 2019 5.946 5.961 5.923 5.946 303,932 +0.03(+0.49%)
Mar 01, 2019 5.969 5.969 5.912 5.918 354,551 -0.01(-0.10%)
Feb 28, 2019 5.952 5.969 5.904 5.923 287,188 -0.03(-0.58%)
Feb 27, 2019 5.918 5.969 5.912 5.958 341,354 +0.03(+0.58%)
Feb 26, 2019 5.906 5.923 5.900 5.923 312,259 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.883 5.900 350,394 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,083 +0.03(+0.49%)
Feb 21, 2019 5.900 5.900 5.854 5.866 328,462 -0.04(-0.68%)
Feb 20, 2019 5.906 5.912 5.883 5.906 227,800 +0.01(+0.10%)
Feb 19, 2019 5.889 5.900 5.860 5.900 307,455 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.877 225,227 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.877 219,860 -0.03(-0.49%)
Feb 13, 2019 5.900 5.923 5.877 5.906 256,195 +0.01(+0.10%)
Feb 12, 2019 5.877 5.900 5.860 5.900 368,569 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,103 +0.01(+0.20%)
Feb 08, 2019 5.837 5.866 5.797 5.860 328,094 +0.04(+0.69%)
Feb 07, 2019 5.831 5.842 5.809 5.820 298,313 +0.00(+0.00%)
Feb 06, 2019 5.803 5.888 5.797 5.820 296,608 +0.01(+0.20%)
Feb 05, 2019 5.797 5.820 5.791 5.809 311,897 +0.01(+0.20%)
Feb 04, 2019 5.797 5.814 5.785 5.797 414,183 +0.03(+0.59%)
Feb 01, 2019 5.769 5.797 5.752 5.763 321,388 +0.02(+0.30%)
Jan 31, 2019 5.723 5.765 5.723 5.746 301,438 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.711 217,631 +0.01(+0.19%)
Jan 29, 2019 5.655 5.704 5.655 5.700 239,165 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,535 +0.01(+0.10%)
Jan 25, 2019 5.660 5.700 5.643 5.689 298,933 +0.05(+0.81%)
Jan 24, 2019 5.643 5.660 5.626 5.643 258,220 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,680 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,532 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.586 5.592 264,548 -0.02(-0.30%)
Jan 17, 2019 5.632 5.643 5.592 5.609 174,156 +0.00(+0.00%)
Jan 16, 2019 5.569 5.626 5.569 5.609 356,681 +0.04(+0.72%)
Jan 15, 2019 5.569 5.598 5.558 5.569 163,518 +0.02(+0.31%)
Jan 14, 2019 5.581 5.586 5.535 5.552 194,259 -0.05(-0.92%)
Jan 11, 2019 5.603 5.620 5.512 5.603 218,059 +0.02(+0.41%)
Jan 10, 2019 5.614 5.614 5.543 5.581 231,518 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,318 +0.00(+0.00%)
Jan 08, 2019 5.614 5.637 5.586 5.609 287,942 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,291 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.507 5.541 403,956 +0.03(+0.51%)
Jan 03, 2019 5.496 5.518 5.467 5.513 303,505 +0.04(+0.72%)
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.