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 )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 6.769 6.830 6.738 6.807 246,479 +0.03(+0.45%)
Feb 25, 2022 6.708 6.822 6.716 6.777 174,879 +0.09(+1.37%)
Feb 24, 2022 6.555 6.688 6.502 6.685 673,654 +0.00(+0.00%)
Feb 23, 2022 6.716 6.731 6.655 6.685 383,969 -0.02(-0.23%)
Feb 22, 2022 6.716 6.738 6.647 6.700 487,768 -0.03(-0.45%)
Feb 18, 2022 6.731 0 -0.02(-0.34%)
Feb 17, 2022 6.853 6.868 6.746 6.754 531,288 -0.12(-1.78%)
Feb 16, 2022 6.800 6.899 6.800 6.876 337,704 +0.10(+1.46%)
Feb 15, 2022 6.777 6.852 6.761 6.777 443,177 +0.04(+0.57%)
Feb 14, 2022 6.815 6.832 6.700 6.738 852,678 -0.08(-1.12%)
Feb 11, 2022 6.944 6.944 6.792 6.815 613,039 -0.09(-1.33%)
Feb 10, 2022 6.922 7.028 6.891 6.906 289,345 -0.04(-0.64%)
Feb 09, 2022 6.966 7.004 6.943 6.951 381,318 +0.00(+0.00%)
Feb 08, 2022 6.943 7.042 6.905 6.951 283,451 +0.02(+0.22%)
Feb 07, 2022 6.890 6.973 6.875 6.936 369,028 +0.06(+0.88%)
Feb 04, 2022 6.958 6.958 6.822 6.875 503,031 -0.08(-1.20%)
Feb 03, 2022 6.989 6.936 6.958 309,610 -0.06(-0.86%)
Feb 02, 2022 6.973 7.026 6.966 7.019 358,597 +0.09(+1.31%)
Feb 01, 2022 6.905 6.951 6.867 6.928 490,649 +0.05(+0.77%)
Jan 31, 2022 6.837 6.875 472,343 +0.05(+0.67%)
Jan 28, 2022 6.837 6.898 6.761 6.830 392,690 -0.02(-0.33%)
Jan 27, 2022 6.875 6.890 6.822 6.852 514,235 +0.02(+0.22%)
Jan 26, 2022 6.981 7.026 6.777 6.837 1,221,994 -0.09(-1.31%)
Jan 25, 2022 6.822 6.989 6.807 6.928 384,783 +0.01(+0.11%)
Jan 24, 2022 6.905 6.936 6.708 6.920 1,071,243 -0.04(-0.54%)
Jan 21, 2022 7.011 7.049 6.928 6.958 834,126 -0.07(-0.97%)
Jan 20, 2022 7.057 7.102 7.011 7.026 331,274 +0.00(+0.00%)
Jan 19, 2022 7.026 7.057 6.973 7.026 404,957 +0.02(+0.22%)
Jan 18, 2022 7.004 7.042 6.973 7.011 432,345 -0.04(-0.54%)
Jan 14, 2022 7.049 0 -0.11(-1.48%)
Jan 13, 2022 7.132 7.178 7.110 7.155 342,157 +0.06(+0.85%)
Jan 12, 2022 7.208 7.238 7.095 7.095 842,485 -0.11(-1.56%)
Jan 11, 2022 7.214 7.237 7.169 7.207 389,893 +0.00(+0.00%)
Jan 10, 2022 7.214 7.214 7.132 7.207 455,648 -0.02(-0.21%)
Jan 07, 2022 7.214 7.240 7.184 7.222 299,004 +0.02(+0.31%)
Jan 06, 2022 7.154 7.229 7.132 7.199 194,754 +0.06(+0.84%)
Jan 05, 2022 7.222 7.252 7.132 7.139 356,979 -0.08(-1.04%)
Jan 04, 2022 7.259 7.297 7.207 7.214 385,071 -0.02(-0.31%)
Jan 03, 2022 7.214 7.289 7.207 7.237 590,274 +0.06(+0.84%)
Dec 31, 2021 7.147 7.229 7.139 7.177 867,018 +0.05(+0.63%)
Dec 30, 2021 7.154 7.199 7.132 7.132 311,625 -0.03(-0.42%)
Dec 29, 2021 7.162 7.207 7.147 7.162 547,160 +0.03(+0.42%)
Dec 28, 2021 7.124 7.207 7.124 7.132 377,175 -0.01(-0.11%)
Dec 27, 2021 7.169 7.237 7.124 7.139 543,670 -0.02(-0.21%)
Dec 23, 2021 7.079 7.192 7.079 7.154 453,866 +0.09(+1.28%)
Dec 22, 2021 7.004 7.139 7.004 7.064 478,670 +0.03(+0.43%)
Dec 21, 2021 7.049 7.094 7.026 7.034 355,383 +0.01(+0.11%)
Dec 20, 2021 7.124 7.169 7.011 7.026 289,604 -0.15(-2.09%)
Dec 17, 2021 7.102 7.177 7.042 7.177 342,691 +0.07(+0.95%)
Dec 16, 2021 7.011 7.132 6.989 7.109 547,428 +0.11(+1.61%)
Dec 15, 2021 6.996 7.034 6.914 6.996 599,055 +0.00(+0.00%)
Dec 14, 2021 7.034 7.057 6.966 6.996 437,286 -0.08(-1.06%)
Dec 13, 2021 7.102 7.124 7.042 7.072 415,830 -0.08(-1.05%)
Dec 10, 2021 7.147 7.147 7.094 7.147 270,510 +0.04(+0.55%)
Dec 09, 2021 7.138 7.167 7.033 7.108 305,603 -0.05(-0.73%)
Dec 08, 2021 7.153 7.182 7.100 7.160 261,094 -0.01(-0.10%)
Dec 07, 2021 7.175 7.212 7.145 7.167 486,811 +0.02(+0.31%)
Dec 06, 2021 7.078 7.145 7.067 7.145 230,746 +0.07(+0.95%)
Dec 03, 2021 7.130 7.153 7.041 7.078 376,065 -0.04(-0.52%)
Dec 02, 2021 7.175 7.199 7.093 7.115 384,862 -0.04(-0.52%)
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.