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 31, 2020 5.988 6.034 5.981 6.034 195,941 +0.04(+0.67%)
Aug 28, 2020 6.028 6.041 5.975 5.994 297,331 -0.01(-0.11%)
Aug 27, 2020 6.048 6.054 5.981 6.001 247,825 -0.03(-0.44%)
Aug 26, 2020 6.068 6.074 6.001 6.028 379,620 -0.03(-0.55%)
Aug 25, 2020 6.061 6.061 6.014 6.061 335,744 +0.03(+0.44%)
Aug 24, 2020 6.074 6.074 6.021 6.034 267,743 -0.02(-0.33%)
Aug 21, 2020 6.048 6.058 6.028 6.054 181,920 +0.01(+0.11%)
Aug 20, 2020 6.014 6.048 6.008 6.048 235,146 +0.01(+0.22%)
Aug 19, 2020 6.041 6.061 6.014 6.034 280,482 -0.02(-0.33%)
Aug 18, 2020 6.028 6.054 5.981 6.054 312,515 +0.04(+0.66%)
Aug 17, 2020 6.034 6.041 6.001 6.014 282,068 +0.03(+0.44%)
Aug 14, 2020 6.048 6.048 5.975 5.988 305,306 -0.05(-0.77%)
Aug 13, 2020 6.074 6.104 6.021 6.034 266,060 -0.04(-0.66%)
Aug 12, 2020 6.121 6.181 6.068 6.074 320,134 -0.03(-0.44%)
Aug 11, 2020 6.154 6.160 6.094 6.101 436,094 -0.01(-0.22%)
Aug 10, 2020 6.088 6.114 6.068 6.114 177,737 +0.06(+0.98%)
Aug 07, 2020 6.022 6.068 6.022 6.055 275,030 +0.03(+0.55%)
Aug 06, 2020 5.995 6.035 5.995 6.022 261,064 +0.01(+0.22%)
Aug 05, 2020 5.989 6.009 5.969 6.009 203,942 +0.04(+0.66%)
Aug 04, 2020 5.910 5.989 5.897 5.969 337,200 +0.05(+0.89%)
Aug 03, 2020 5.877 5.916 5.857 5.916 355,991 +0.07(+1.13%)
Jul 31, 2020 5.837 5.857 5.837 5.850 199,594 +0.00(+0.00%)
Jul 30, 2020 5.837 5.870 5.798 5.850 189,371 +0.05(+0.79%)
Jul 29, 2020 5.857 5.864 5.804 5.804 312,833 -0.03(-0.45%)
Jul 28, 2020 5.837 5.870 5.824 5.831 288,706 -0.03(-0.56%)
Jul 27, 2020 5.877 5.890 5.857 5.864 226,804 +0.03(+0.45%)
Jul 24, 2020 5.857 5.864 5.804 5.837 213,406 -0.03(-0.45%)
Jul 23, 2020 5.837 5.870 5.831 5.864 260,551 +0.03(+0.45%)
Jul 22, 2020 5.890 5.890 5.811 5.837 441,211 -0.05(-0.89%)
Jul 21, 2020 5.870 5.916 5.844 5.890 267,955 +0.03(+0.56%)
Jul 20, 2020 5.850 5.857 5.811 5.857 253,840 +0.03(+0.45%)
Jul 17, 2020 5.824 5.870 5.824 5.831 145,407 -0.02(-0.34%)
Jul 16, 2020 5.864 5.877 5.818 5.850 206,583 +0.00(+0.00%)
Jul 15, 2020 5.804 5.864 5.798 5.850 217,117 +0.05(+0.91%)
Jul 14, 2020 5.765 5.812 5.765 5.798 241,407 +0.00(+0.00%)
Jul 13, 2020 5.857 5.923 5.785 5.798 425,718 -0.07(-1.23%)
Jul 10, 2020 5.837 5.897 5.831 5.870 340,297 -0.01(-0.11%)
Jul 09, 2020 5.877 5.923 5.831 5.877 412,862 +0.01(+0.11%)
Jul 08, 2020 5.864 5.896 5.854 5.870 398,438 +0.02(+0.33%)
Jul 07, 2020 5.779 5.870 5.779 5.851 359,217 +0.04(+0.67%)
Jul 06, 2020 5.818 5.877 5.789 5.812 369,134 +0.01(+0.23%)
Jul 02, 2020 5.772 5.864 5.772 5.798 337,376 +0.05(+0.91%)
Jul 01, 2020 5.733 5.785 5.707 5.746 339,188 +0.06(+1.03%)
Jun 30, 2020 5.635 5.717 5.635 5.687 132,858 +0.05(+0.93%)
Jun 29, 2020 5.707 5.733 5.635 5.635 289,427 -0.05(-0.92%)
Jun 26, 2020 5.727 5.766 5.674 5.687 296,487 -0.05(-0.80%)
Jun 25, 2020 5.753 5.756 5.701 5.733 224,224 -0.03(-0.45%)
Jun 24, 2020 5.779 5.792 5.687 5.759 317,542 -0.03(-0.45%)
Jun 23, 2020 5.805 5.805 5.772 5.785 195,856 +0.03(+0.57%)
Jun 22, 2020 5.727 5.785 5.727 5.753 204,502 +0.03(+0.48%)
Jun 19, 2020 5.766 5.805 5.712 5.725 239,976 -0.01(-0.25%)
Jun 18, 2020 5.648 5.740 5.648 5.740 224,354 +0.02(+0.34%)
Jun 17, 2020 5.746 5.772 5.714 5.720 226,838 +0.01(+0.11%)
Jun 16, 2020 5.779 5.825 5.707 5.714 246,234 +0.01(+0.23%)
Jun 15, 2020 5.629 5.746 5.570 5.701 449,651 -0.08(-1.36%)
Jun 12, 2020 5.720 5.779 5.629 5.779 565,101 +0.24(+4.36%)
Jun 11, 2020 5.681 5.779 5.485 5.537 918,397 -0.40(-6.71%)
Jun 10, 2020 5.949 5.975 5.877 5.936 310,764 -0.02(-0.33%)
Jun 09, 2020 5.962 5.968 5.928 5.955 348,676 +0.03(+0.44%)
Jun 08, 2020 5.903 5.981 5.903 5.929 502,441 +0.03(+0.44%)
Jun 05, 2020 5.845 5.929 5.845 5.903 508,881 +0.11(+1.90%)
Jun 04, 2020 5.787 5.806 5.742 5.793 276,886 +0.02(+0.34%)
Jun 03, 2020 5.696 5.780 5.683 5.774 371,667 +0.11(+1.94%)
Jun 02, 2020 5.612 5.703 5.612 5.664 548,109 +0.07(+1.27%)
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.