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 (%)
Sep 30, 2019 6.260 6.272 6.236 6.260 318,894 +0.01(+0.10%)
Sep 27, 2019 6.266 6.278 6.230 6.254 299,497 +0.02(+0.29%)
Sep 26, 2019 6.272 6.275 6.236 6.236 273,476 -0.03(-0.48%)
Sep 25, 2019 6.248 6.278 6.242 6.266 242,216 +0.02(+0.29%)
Sep 24, 2019 6.260 6.262 6.224 6.248 273,099 +0.01(+0.10%)
Sep 23, 2019 6.218 6.278 6.218 6.242 367,654 +0.01(+0.19%)
Sep 20, 2019 6.230 6.248 6.224 6.230 304,778 +0.00(+0.00%)
Sep 19, 2019 6.248 6.254 6.222 6.230 304,890 +0.01(+0.10%)
Sep 18, 2019 6.242 6.266 6.212 6.224 338,795 -0.01(-0.19%)
Sep 17, 2019 6.278 6.284 6.230 6.236 279,856 -0.03(-0.48%)
Sep 16, 2019 6.290 6.321 6.206 6.266 264,432 -0.02(-0.29%)
Sep 13, 2019 6.315 6.321 6.265 6.284 211,546 -0.03(-0.48%)
Sep 12, 2019 6.315 6.321 6.296 6.315 198,495 +0.02(+0.29%)
Sep 11, 2019 6.327 6.333 6.284 6.296 170,767 -0.02(-0.29%)
Sep 10, 2019 6.296 6.315 6.266 6.315 248,237 +0.01(+0.19%)
Sep 09, 2019 6.290 6.303 6.272 6.303 319,361 +0.01(+0.19%)
Sep 06, 2019 6.266 6.290 6.266 6.290 267,882 +0.01(+0.19%)
Sep 05, 2019 6.248 6.290 6.236 6.278 298,384 +0.05(+0.87%)
Sep 04, 2019 6.212 6.236 6.212 6.224 345,504 +0.01(+0.19%)
Sep 03, 2019 6.212 6.227 6.149 6.212 380,352 +0.00(+0.00%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,369 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,810 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,413 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,123 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,849 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,149 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,646 +0.00(+0.00%)
Aug 21, 2019 6.242 6.247 6.194 6.236 367,347 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,246 +0.03(+0.49%)
Aug 19, 2019 6.194 6.221 6.158 6.182 414,337 +0.03(+0.49%)
Aug 16, 2019 6.032 6.194 6.032 6.152 611,256 +0.15(+2.51%)
Aug 15, 2019 6.200 6.218 5.924 6.002 1,467,077 -0.19(-3.01%)
Aug 14, 2019 6.393 6.393 6.086 6.188 1,139,933 -0.22(-3.38%)
Aug 13, 2019 6.435 6.435 6.405 6.405 273,321 -0.04(-0.56%)
Aug 12, 2019 6.447 6.453 6.417 6.441 205,462 +0.00(+0.00%)
Aug 09, 2019 6.453 6.459 6.419 6.441 200,869 +0.01(+0.09%)
Aug 08, 2019 6.417 6.441 6.399 6.435 291,279 +0.01(+0.19%)
Aug 07, 2019 6.405 6.429 6.369 6.423 198,486 -0.01(-0.09%)
Aug 06, 2019 6.387 6.429 6.387 6.429 268,201 +0.05(+0.84%)
Aug 05, 2019 6.405 6.405 6.345 6.375 449,131 -0.04(-0.65%)
Aug 02, 2019 6.405 6.435 6.399 6.417 359,678 +0.02(+0.37%)
Aug 01, 2019 6.399 6.426 6.392 6.393 359,392 +0.01(+0.09%)
Jul 31, 2019 6.375 6.399 6.357 6.387 251,651 +0.01(+0.09%)
Jul 30, 2019 6.387 6.399 6.375 6.381 221,070 -0.01(-0.09%)
Jul 29, 2019 6.381 6.387 6.357 6.387 206,618 +0.01(+0.09%)
Jul 26, 2019 6.381 6.381 6.351 6.381 297,024 +0.01(+0.09%)
Jul 25, 2019 6.381 6.381 6.357 6.375 254,993 +0.02(+0.28%)
Jul 24, 2019 6.381 6.381 6.357 6.357 245,002 -0.02(-0.37%)
Jul 23, 2019 6.363 6.381 6.357 6.381 264,212 +0.02(+0.28%)
Jul 22, 2019 6.357 6.369 6.345 6.363 277,475 +0.02(+0.28%)
Jul 19, 2019 6.333 6.363 6.333 6.345 184,781 +0.02(+0.28%)
Jul 18, 2019 6.351 6.357 6.315 6.327 238,492 -0.02(-0.28%)
Jul 17, 2019 6.363 6.375 6.303 6.345 372,546 -0.02(-0.28%)
Jul 16, 2019 6.399 6.399 6.351 6.363 230,521 -0.02(-0.37%)
Jul 15, 2019 6.375 6.393 6.369 6.387 178,755 +0.00(+0.00%)
Jul 12, 2019 6.387 6.405 6.359 6.387 263,518 +0.00(+0.00%)
Jul 11, 2019 6.369 6.405 6.369 6.387 402,014 +0.04(+0.56%)
Jul 10, 2019 6.357 6.393 6.328 6.351 394,751 +0.03(+0.47%)
Jul 09, 2019 6.357 6.369 6.316 6.322 310,442 -0.05(-0.74%)
Jul 08, 2019 6.369 6.369 6.339 6.369 269,227 +0.01(+0.19%)
Jul 05, 2019 6.339 6.369 6.304 6.357 235,793 +0.02(+0.28%)
Jul 03, 2019 6.339 6.363 6.322 6.339 279,171 +0.01(+0.09%)
Jul 02, 2019 6.304 6.333 6.294 6.333 397,372 +0.06(+0.94%)
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.