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 )

7.370 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 4.573 4.615 4.573 4.603 364,235 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,447 +0.00(+0.00%)
Jan 27, 2017 4.577 4.596 4.577 4.587 391,181 -0.00(-0.10%)
Jan 26, 2017 4.582 4.591 4.554 4.591 286,640 +0.03(+0.62%)
Jan 25, 2017 4.573 4.591 4.563 4.563 535,187 +0.00(+0.00%)
Jan 24, 2017 4.544 4.563 4.535 4.563 484,191 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.530 395,309 +0.03(+0.73%)
Jan 20, 2017 4.507 4.511 4.483 4.497 436,394 -0.01(-0.31%)
Jan 19, 2017 4.516 4.521 4.493 4.511 587,171 +0.00(+0.10%)
Jan 18, 2017 4.516 4.521 4.502 4.507 480,088 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.467 4.507 609,922 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.483 4.493 4.479 4.488 272,203 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.483 4.488 387,771 +0.02(+0.42%)
Jan 10, 2017 4.460 4.492 4.446 4.469 531,779 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.422 4.441 766,472 +0.00(+0.00%)
Jan 06, 2017 4.436 4.455 4.422 4.441 714,327 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,174 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.419 4.436 789,046 -0.01(-0.21%)
Jan 03, 2017 4.432 4.469 4.427 4.446 687,776 +0.02(+0.42%)
Dec 30, 2016 4.427 4.427 4.427 0 +0.06(+1.28%)
Dec 29, 2016 4.404 4.404 4.362 4.371 286,746 -0.01(-0.21%)
Dec 28, 2016 4.390 4.404 4.357 4.380 429,508 +0.01(+0.21%)
Dec 27, 2016 4.376 4.413 4.366 4.371 350,599 -0.00(-0.11%)
Dec 23, 2016 4.376 4.376 4.376 0 +0.00(+0.11%)
Dec 22, 2016 4.371 4.385 4.362 4.371 301,526 +0.00(+0.00%)
Dec 21, 2016 4.362 4.380 4.343 4.371 392,018 +0.01(+0.32%)
Dec 20, 2016 4.348 4.362 4.273 4.357 537,865 +0.01(+0.32%)
Dec 19, 2016 4.296 4.348 4.282 4.343 513,299 +0.04(+0.98%)
Dec 16, 2016 4.292 4.306 4.287 4.301 296,199 +0.00(+0.00%)
Dec 15, 2016 4.310 4.315 4.296 4.301 200,232 -0.01(-0.32%)
Dec 14, 2016 4.334 4.334 4.301 4.315 361,440 -0.01(-0.32%)
Dec 13, 2016 4.334 4.334 4.320 4.329 527,473 +0.00(+0.00%)
Dec 12, 2016 4.315 4.334 4.293 4.329 654,623 +0.01(+0.32%)
Dec 09, 2016 4.287 4.320 4.287 4.315 464,316 +0.03(+0.65%)
Dec 08, 2016 4.296 4.306 4.273 4.287 404,395 -0.02(-0.43%)
Dec 07, 2016 4.301 4.310 4.287 4.306 815,155 +0.01(+0.32%)
Dec 06, 2016 4.269 4.292 4.246 4.292 342,375 +0.02(+0.54%)
Dec 05, 2016 4.264 4.273 4.241 4.269 410,752 +0.00(+0.11%)
Dec 02, 2016 4.223 4.264 4.218 4.264 399,427 +0.04(+0.99%)
Dec 01, 2016 4.232 4.236 4.209 4.223 353,969 -0.02(-0.42%)
Nov 30, 2016 4.246 4.255 4.236 4.241 261,326 -0.01(-0.12%)
Nov 29, 2016 4.223 4.250 4.223 4.246 296,172 +0.00(+0.00%)
Nov 28, 2016 4.250 4.262 4.223 4.246 345,744 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.246 119,331 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.227 263,289 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,062 +0.03(+0.66%)
Nov 18, 2016 4.176 4.204 4.176 4.190 260,643 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,654 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.176 699,545 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,554 +0.06(+1.35%)
Nov 14, 2016 4.130 4.139 4.051 4.112 955,371 -0.05(-1.11%)
Nov 11, 2016 4.158 4.176 4.130 4.158 522,202 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.162 914,923 -0.06(-1.53%)
Nov 09, 2016 4.181 4.250 4.172 4.227 594,376 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,845 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.227 4.241 315,247 +0.02(+0.54%)
Nov 04, 2016 4.218 4.227 4.200 4.218 194,633 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.227 224,765 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,939 -0.08(-1.81%)
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.