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 (%)
Jun 28, 2019 6.274 6.286 6.250 6.262 306,372 +0.01(+0.19%)
Jun 27, 2019 6.262 6.280 6.238 6.250 320,873 +0.01(+0.09%)
Jun 26, 2019 6.268 6.286 6.238 6.244 184,044 -0.02(-0.28%)
Jun 25, 2019 6.268 6.280 6.226 6.262 197,541 -0.01(-0.09%)
Jun 24, 2019 6.286 6.297 6.262 6.268 314,969 -0.02(-0.28%)
Jun 21, 2019 6.274 6.286 6.244 6.286 219,271 +0.02(+0.38%)
Jun 20, 2019 6.280 6.280 6.250 6.262 281,573 +0.01(+0.09%)
Jun 19, 2019 6.214 6.256 6.214 6.256 385,694 +0.04(+0.67%)
Jun 18, 2019 6.220 6.238 6.209 6.214 300,803 +0.01(+0.10%)
Jun 17, 2019 6.191 6.214 6.191 6.209 196,507 +0.01(+0.10%)
Jun 14, 2019 6.203 6.203 6.167 6.203 235,476 +0.00(+0.00%)
Jun 13, 2019 6.220 6.220 6.185 6.203 249,571 +0.01(+0.10%)
Jun 12, 2019 6.191 6.209 6.185 6.197 295,923 +0.01(+0.10%)
Jun 11, 2019 6.197 6.226 6.191 6.191 432,386 -0.01(-0.09%)
Jun 10, 2019 6.191 6.208 6.173 6.197 494,187 +0.02(+0.38%)
Jun 07, 2019 6.161 6.185 6.150 6.173 451,254 -0.01(-0.10%)
Jun 06, 2019 6.185 6.185 6.155 6.179 402,904 +0.01(+0.10%)
Jun 05, 2019 6.161 6.179 6.144 6.173 432,765 +0.04(+0.57%)
Jun 04, 2019 6.126 6.161 6.125 6.138 389,419 +0.02(+0.38%)
Jun 03, 2019 6.026 6.129 6.026 6.114 327,143 +0.07(+1.17%)
May 31, 2019 6.132 6.146 6.020 6.044 790,929 -0.11(-1.81%)
May 30, 2019 6.161 6.167 6.144 6.155 248,834 +0.01(+0.10%)
May 29, 2019 6.138 6.155 6.132 6.150 219,847 +0.01(+0.19%)
May 28, 2019 6.155 6.161 6.138 6.138 252,360 +0.00(+0.00%)
May 24, 2019 6.132 6.161 6.132 6.138 230,305 +0.01(+0.19%)
May 23, 2019 6.138 6.150 6.108 6.126 230,822 -0.01(-0.19%)
May 22, 2019 6.138 6.161 6.138 6.138 145,313 -0.01(-0.10%)
May 21, 2019 6.138 6.150 6.132 6.144 202,556 +0.01(+0.19%)
May 20, 2019 6.132 6.155 6.128 6.132 269,268 +0.00(+0.00%)
May 17, 2019 6.132 6.155 6.132 6.132 137,094 -0.01(-0.19%)
May 16, 2019 6.114 6.155 6.114 6.144 340,603 +0.00(+0.00%)
May 15, 2019 6.120 6.155 6.114 6.144 173,529 +0.00(+0.00%)
May 14, 2019 6.108 6.158 6.108 6.144 200,509 +0.03(+0.48%)
May 13, 2019 6.103 6.133 6.073 6.114 318,484 -0.01(-0.10%)
May 10, 2019 6.150 6.150 6.100 6.120 253,437 +0.00(+0.00%)
May 09, 2019 6.114 6.126 6.091 6.120 491,385 +0.00(+0.00%)
May 08, 2019 6.126 6.138 6.120 6.120 322,582 +0.00(+0.00%)
May 07, 2019 6.132 6.132 6.106 6.120 257,781 -0.01(-0.10%)
May 06, 2019 6.103 6.136 6.103 6.126 288,737 +0.00(+0.00%)
May 03, 2019 6.114 6.131 6.097 6.126 361,824 +0.02(+0.29%)
May 02, 2019 6.126 6.138 6.103 6.109 370,371 +0.01(+0.10%)
May 01, 2019 6.138 6.144 6.103 6.103 623,520 -0.04(-0.57%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,975 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.114 6.132 260,014 +0.01(+0.19%)
Apr 26, 2019 6.126 6.132 6.091 6.120 325,316 +0.01(+0.10%)
Apr 25, 2019 6.114 6.115 6.062 6.114 382,481 +0.00(+0.00%)
Apr 24, 2019 6.103 6.114 6.097 6.114 203,931 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.091 164,697 +0.01(+0.10%)
Apr 22, 2019 6.091 6.103 6.074 6.085 226,617 -0.01(-0.19%)
Apr 18, 2019 6.085 6.102 6.062 6.097 232,589 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.085 199,155 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,556 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.085 298,113 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,496 -0.03(-0.48%)
Apr 11, 2019 6.079 6.120 6.050 6.103 399,449 +0.02(+0.38%)
Apr 10, 2019 6.074 6.085 6.033 6.079 323,902 +0.01(+0.10%)
Apr 09, 2019 6.021 6.074 6.010 6.074 513,956 +0.05(+0.77%)
Apr 08, 2019 6.021 6.027 6.004 6.027 284,257 +0.01(+0.19%)
Apr 05, 2019 5.975 6.021 5.975 6.016 367,195 +0.03(+0.58%)
Apr 04, 2019 5.987 6.004 5.952 5.981 476,281 +0.01(+0.10%)
Apr 03, 2019 6.016 6.021 5.871 5.975 851,063 -0.02(-0.29%)
Apr 02, 2019 5.992 6.010 5.958 5.992 549,309 +0.02(+0.29%)
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.