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 (%)
Sep 29, 2023 6.046 6.138 6.046 6.082 267,605 +0.07(+1.23%)
Sep 28, 2023 6.009 6.055 5.962 6.009 287,821 -0.01(-0.15%)
Sep 27, 2023 6.055 6.082 6.018 6.018 289,523 -0.02(-0.31%)
Sep 26, 2023 6.082 6.117 6.018 6.036 303,131 -0.06(-0.91%)
Sep 25, 2023 6.129 6.129 6.073 6.092 267,013 -0.03(-0.45%)
Sep 22, 2023 6.138 6.194 6.110 6.119 207,799 +0.01(+0.15%)
Sep 21, 2023 6.175 6.175 6.110 6.110 330,363 -0.07(-1.19%)
Sep 20, 2023 6.175 6.208 6.174 6.184 170,682 +0.01(+0.15%)
Sep 19, 2023 6.175 6.184 6.147 6.175 155,330 +0.01(+0.15%)
Sep 18, 2023 6.138 6.184 6.138 6.166 180,561 +0.01(+0.15%)
Sep 15, 2023 6.129 6.184 6.119 6.156 308,919 +0.01(+0.15%)
Sep 14, 2023 6.175 6.191 6.130 6.147 389,273 -0.03(-0.45%)
Sep 13, 2023 6.156 6.184 6.129 6.175 385,805 +0.01(+0.15%)
Sep 12, 2023 6.175 6.193 6.147 6.166 330,931 -0.05(-0.74%)
Sep 11, 2023 6.267 6.276 6.184 6.212 451,112 -0.06(-0.88%)
Sep 08, 2023 6.249 6.279 6.230 6.267 269,197 +0.03(+0.47%)
Sep 07, 2023 6.274 6.284 6.238 6.238 290,165 -0.05(-0.87%)
Sep 06, 2023 6.320 6.334 6.283 6.293 152,390 -0.03(-0.43%)
Sep 05, 2023 6.302 6.384 6.302 6.320 326,496 +0.05(+0.73%)
Sep 01, 2023 6.302 6.311 6.247 6.274 357,935 +0.01(+0.15%)
Aug 31, 2023 6.283 6.283 6.238 6.265 220,870 +0.02(+0.29%)
Aug 30, 2023 6.283 6.283 6.247 6.247 183,441 -0.03(-0.44%)
Aug 29, 2023 6.238 6.283 6.215 6.274 181,214 +0.05(+0.88%)
Aug 28, 2023 6.219 6.238 6.174 6.219 325,855 -0.01(-0.15%)
Aug 25, 2023 6.238 6.293 6.192 6.229 579,114 -0.05(-0.73%)
Aug 24, 2023 6.329 6.338 6.238 6.274 139,183 -0.03(-0.43%)
Aug 23, 2023 6.274 6.319 6.265 6.302 188,611 +0.03(+0.44%)
Aug 22, 2023 6.293 6.293 6.256 6.274 104,912 -0.02(-0.29%)
Aug 21, 2023 6.320 6.320 6.247 6.293 273,756 +0.02(+0.29%)
Aug 18, 2023 6.366 6.370 6.146 6.274 530,759 -0.09(-1.43%)
Aug 17, 2023 6.393 6.401 6.338 6.366 407,095 -0.01(-0.14%)
Aug 16, 2023 6.429 6.449 6.356 6.375 227,036 -0.08(-1.27%)
Aug 15, 2023 6.457 6.457 6.420 6.457 134,811 +0.01(+0.14%)
Aug 14, 2023 6.539 6.548 6.420 6.448 318,174 -0.09(-1.40%)
Aug 11, 2023 6.484 6.557 6.484 6.539 400,016 +0.05(+0.85%)
Aug 10, 2023 6.521 6.537 6.457 6.484 258,718 -0.03(-0.40%)
Aug 09, 2023 6.537 6.546 6.492 6.510 229,575 -0.01(-0.14%)
Aug 08, 2023 6.546 6.560 6.510 6.519 298,105 -0.04(-0.55%)
Aug 07, 2023 6.519 6.573 6.492 6.555 278,393 +0.04(+0.55%)
Aug 04, 2023 6.501 6.519 6.474 6.519 152,907 +0.05(+0.84%)
Aug 03, 2023 6.474 6.474 6.420 6.465 243,209 +0.00(+0.00%)
Aug 02, 2023 6.465 6.483 6.402 6.465 277,382 -0.01(-0.14%)
Aug 01, 2023 6.483 6.504 6.429 6.474 382,926 +0.00(+0.00%)
Jul 31, 2023 6.501 6.528 6.438 6.474 437,204 -0.03(-0.42%)
Jul 28, 2023 6.492 6.533 6.474 6.501 204,065 +0.05(+0.84%)
Jul 27, 2023 6.483 6.501 6.438 6.447 195,118 +0.00(+0.00%)
Jul 26, 2023 6.474 6.492 6.438 6.447 171,009 -0.02(-0.28%)
Jul 25, 2023 6.447 6.498 6.438 6.465 343,778 +0.04(+0.56%)
Jul 24, 2023 6.356 6.456 6.330 6.429 322,684 +0.11(+1.72%)
Jul 21, 2023 6.383 6.395 6.293 6.320 1,284,514 -0.05(-0.71%)
Jul 20, 2023 6.356 6.367 6.320 6.365 273,299 +0.02(+0.29%)
Jul 19, 2023 6.356 6.374 6.338 6.347 208,909 +0.00(+0.00%)
Jul 18, 2023 6.365 6.374 6.320 6.347 305,392 +0.01(+0.14%)
Jul 17, 2023 6.420 6.465 6.338 6.338 530,488 -0.08(-1.27%)
Jul 14, 2023 6.447 6.468 6.411 6.420 132,745 -0.02(-0.28%)
Jul 13, 2023 6.501 6.528 6.429 6.438 204,430 -0.05(-0.84%)
Jul 12, 2023 6.537 6.582 6.465 6.492 219,866 -0.02(-0.25%)
Jul 11, 2023 6.473 6.562 6.473 6.508 299,419 +0.02(+0.28%)
Jul 10, 2023 6.499 6.535 6.464 6.491 177,368 +0.01(+0.14%)
Jul 07, 2023 6.446 6.508 6.446 6.482 245,920 +0.00(+0.00%)
Jul 06, 2023 6.491 6.491 6.419 6.482 150,380 -0.03(-0.41%)
Jul 05, 2023 6.482 6.535 6.482 6.508 258,380 +0.02(+0.28%)
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.