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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 28, 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, 2022 5.647 5.732 5.598 5.606 223,634 -0.03(-0.58%)
Sep 29, 2022 5.720 5.732 5.598 5.639 234,931 -0.11(-1.97%)
Sep 28, 2022 5.704 5.777 5.679 5.752 193,019 +0.13(+2.31%)
Sep 27, 2022 5.671 5.736 5.574 5.623 243,078 +0.01(+0.14%)
Sep 26, 2022 5.720 5.785 5.549 5.614 556,636 -0.13(-2.26%)
Sep 23, 2022 5.923 5.923 5.687 5.744 479,354 -0.21(-3.54%)
Sep 22, 2022 6.012 6.024 5.890 5.955 216,474 -0.06(-0.94%)
Sep 21, 2022 6.036 6.036 5.947 6.012 226,721 +0.03(+0.54%)
Sep 20, 2022 6.044 6.044 5.971 5.980 371,531 -0.06(-1.07%)
Sep 19, 2022 6.061 6.117 6.020 6.044 300,638 -0.02(-0.27%)
Sep 16, 2022 6.020 6.079 5.988 6.061 281,402 -0.01(-0.13%)
Sep 15, 2022 6.126 6.165 6.036 6.069 195,674 -0.08(-1.32%)
Sep 14, 2022 6.166 6.223 6.044 6.150 529,392 +0.00(+0.00%)
Sep 13, 2022 6.199 6.247 6.126 6.150 265,647 -0.11(-1.81%)
Sep 12, 2022 6.264 6.312 6.191 6.264 178,974 +0.02(+0.39%)
Sep 09, 2022 6.280 6.288 6.077 6.239 289,139 +0.01(+0.15%)
Sep 08, 2022 6.246 6.306 6.206 6.230 147,419 -0.04(-0.64%)
Sep 07, 2022 6.205 6.287 6.205 6.270 125,924 +0.06(+1.04%)
Sep 06, 2022 6.222 6.262 6.133 6.205 153,835 +0.02(+0.26%)
Sep 02, 2022 6.278 6.302 6.189 6.189 258,371 -0.04(-0.65%)
Sep 01, 2022 6.254 6.254 6.085 6.230 452,846 -0.02(-0.39%)
Aug 31, 2022 6.246 6.286 6.197 6.254 184,908 -0.02(-0.26%)
Aug 30, 2022 6.318 6.318 6.197 6.270 245,641 -0.03(-0.51%)
Aug 29, 2022 6.366 6.368 6.262 6.302 292,514 -0.09(-1.38%)
Aug 26, 2022 6.471 6.471 6.334 6.390 134,446 -0.05(-0.75%)
Aug 25, 2022 6.414 6.439 6.399 6.439 138,303 +0.04(+0.63%)
Aug 24, 2022 6.342 6.398 6.326 6.398 76,867 +0.07(+1.14%)
Aug 23, 2022 6.238 6.350 6.238 6.326 221,590 +0.05(+0.77%)
Aug 22, 2022 6.382 6.390 6.254 6.278 291,004 -0.13(-2.01%)
Aug 19, 2022 6.511 6.515 6.398 6.406 172,643 -0.11(-1.73%)
Aug 18, 2022 6.551 6.591 6.519 6.519 187,805 -0.06(-0.98%)
Aug 17, 2022 6.615 6.647 6.535 6.583 276,341 -0.05(-0.73%)
Aug 16, 2022 6.664 6.685 6.591 6.632 176,141 -0.03(-0.48%)
Aug 15, 2022 6.672 6.725 6.615 6.664 361,200 -0.05(-0.72%)
Aug 12, 2022 6.728 6.768 6.656 6.712 242,700 -0.03(-0.48%)
Aug 11, 2022 6.752 6.768 6.714 6.744 223,385 +0.02(+0.24%)
Aug 10, 2022 6.688 6.744 6.672 6.728 222,136 +0.07(+1.11%)
Aug 09, 2022 6.638 6.682 6.614 6.654 153,104 -0.02(-0.24%)
Aug 08, 2022 6.662 6.670 6.598 6.670 272,742 +0.02(+0.36%)
Aug 05, 2022 6.551 6.662 6.535 6.646 209,259 +0.10(+1.46%)
Aug 04, 2022 6.670 6.726 6.551 6.551 314,614 -0.10(-1.56%)
Aug 03, 2022 6.598 6.726 6.585 6.654 389,454 +0.09(+1.33%)
Aug 02, 2022 6.543 6.606 6.535 6.567 294,794 -0.01(-0.12%)
Aug 01, 2022 6.495 6.590 6.455 6.574 634,047 +0.16(+2.48%)
Jul 29, 2022 6.335 6.447 6.335 6.415 306,410 +0.12(+1.90%)
Jul 28, 2022 6.232 6.319 6.204 6.296 246,009 +0.07(+1.15%)
Jul 27, 2022 6.248 6.253 6.176 6.224 207,624 +0.01(+0.13%)
Jul 26, 2022 6.216 6.252 6.112 6.216 138,766 +0.00(+0.00%)
Jul 25, 2022 6.096 6.216 6.088 6.216 213,255 +0.13(+2.09%)
Jul 22, 2022 6.057 6.112 5.985 6.088 221,479 +0.06(+1.06%)
Jul 21, 2022 6.049 6.049 5.977 6.025 195,730 -0.02(-0.40%)
Jul 20, 2022 6.001 6.072 5.953 6.049 224,867 +0.05(+0.80%)
Jul 19, 2022 5.977 6.017 5.913 6.001 352,111 +0.03(+0.53%)
Jul 18, 2022 5.961 6.009 5.913 5.969 310,423 +0.03(+0.54%)
Jul 15, 2022 6.041 6.053 5.929 5.937 249,876 -0.06(-0.93%)
Jul 14, 2022 6.017 6.017 5.913 5.993 232,635 -0.05(-0.79%)
Jul 13, 2022 5.929 6.049 5.873 6.041 272,628 +0.05(+0.80%)
Jul 12, 2022 6.033 6.176 5.985 5.993 343,405 -0.08(-1.31%)
Jul 11, 2022 6.192 6.248 6.017 6.072 767,509 -0.15(-2.43%)
Jul 08, 2022 6.208 6.248 6.144 6.224 192,971 -0.02(-0.36%)
Jul 07, 2022 6.278 6.286 6.231 6.246 304,768 -0.02(-0.25%)
Jul 06, 2022 6.262 6.286 6.191 6.262 306,036 +0.02(+0.25%)
Jul 05, 2022 6.215 6.286 6.159 6.246 379,841 +0.02(+0.25%)
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.