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 (%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,392 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,835 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,431 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,148 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,863 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,168 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,661 +0.00(+0.00%)
Aug 21, 2019 6.242 6.246 6.194 6.236 367,378 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,274 +0.03(+0.49%)
Aug 19, 2019 6.194 6.220 6.158 6.182 414,372 +0.03(+0.49%)
Aug 16, 2019 6.031 6.194 6.031 6.152 611,308 +0.15(+2.50%)
Aug 15, 2019 6.200 6.218 5.923 6.001 1,467,200 -0.19(-3.01%)
Aug 14, 2019 6.392 6.392 6.085 6.188 1,140,029 -0.22(-3.38%)
Aug 13, 2019 6.434 6.434 6.404 6.404 273,344 -0.04(-0.56%)
Aug 12, 2019 6.446 6.452 6.416 6.440 205,479 +0.00(+0.00%)
Aug 09, 2019 6.452 6.458 6.418 6.440 200,886 +0.01(+0.09%)
Aug 08, 2019 6.416 6.440 6.398 6.434 291,304 +0.01(+0.19%)
Aug 07, 2019 6.404 6.428 6.369 6.422 198,503 -0.01(-0.09%)
Aug 06, 2019 6.387 6.428 6.387 6.428 268,223 +0.05(+0.84%)
Aug 05, 2019 6.404 6.404 6.345 6.375 449,168 -0.04(-0.65%)
Aug 02, 2019 6.404 6.434 6.398 6.416 359,709 +0.02(+0.37%)
Aug 01, 2019 6.398 6.425 6.392 6.392 359,422 +0.01(+0.09%)
Jul 31, 2019 6.375 6.398 6.357 6.387 251,672 +0.01(+0.09%)
Jul 30, 2019 6.387 6.398 6.375 6.381 221,089 -0.01(-0.09%)
Jul 29, 2019 6.381 6.387 6.357 6.387 206,635 +0.01(+0.09%)
Jul 26, 2019 6.381 6.381 6.351 6.381 297,049 +0.01(+0.09%)
Jul 25, 2019 6.381 6.381 6.357 6.375 255,014 +0.02(+0.28%)
Jul 24, 2019 6.381 6.381 6.357 6.357 245,022 -0.02(-0.37%)
Jul 23, 2019 6.363 6.381 6.357 6.381 264,234 +0.02(+0.28%)
Jul 22, 2019 6.357 6.369 6.345 6.363 277,498 +0.02(+0.28%)
Jul 19, 2019 6.333 6.363 6.333 6.345 184,797 +0.02(+0.28%)
Jul 18, 2019 6.351 6.357 6.315 6.327 238,512 -0.02(-0.28%)
Jul 17, 2019 6.363 6.375 6.303 6.345 372,577 -0.02(-0.28%)
Jul 16, 2019 6.398 6.398 6.351 6.363 230,540 -0.02(-0.37%)
Jul 15, 2019 6.375 6.392 6.369 6.387 178,770 +0.00(+0.00%)
Jul 12, 2019 6.387 6.404 6.359 6.387 263,540 +0.00(+0.00%)
Jul 11, 2019 6.369 6.404 6.369 6.387 402,048 +0.04(+0.56%)
Jul 10, 2019 6.357 6.392 6.327 6.351 394,784 +0.03(+0.47%)
Jul 09, 2019 6.357 6.368 6.315 6.321 310,469 -0.05(-0.74%)
Jul 08, 2019 6.368 6.368 6.339 6.368 269,249 +0.01(+0.19%)
Jul 05, 2019 6.339 6.368 6.303 6.357 235,813 +0.02(+0.28%)
Jul 03, 2019 6.339 6.363 6.321 6.339 279,195 +0.01(+0.09%)
Jul 02, 2019 6.303 6.333 6.293 6.333 397,406 +0.06(+0.94%)
Jul 01, 2019 6.268 6.303 6.268 6.274 370,879 +0.01(+0.19%)
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%)
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.