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 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 5.489 5.506 5.417 5.500 245,551 +0.01(+0.20%)
Nov 29, 2018 5.400 5.495 5.350 5.489 421,811 +0.09(+1.65%)
Nov 28, 2018 5.322 5.406 5.310 5.400 504,014 +0.08(+1.46%)
Nov 27, 2018 5.322 5.339 5.289 5.322 923,695 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.305 5.339 1,867,863 -0.09(-1.64%)
Nov 23, 2018 5.372 5.439 5.372 5.428 75,264 +0.04(+0.83%)
Nov 21, 2018 5.383 5.383 5.383 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,208 -0.07(-1.33%)
Nov 19, 2018 5.506 5.528 5.445 5.450 711,154 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.489 5.511 788,207 -0.17(-3.04%)
Nov 15, 2018 5.595 5.628 5.561 5.684 565,434 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.628 277,018 -0.02(-0.39%)
Nov 13, 2018 5.628 5.684 5.628 5.651 129,705 +0.02(+0.40%)
Nov 12, 2018 5.695 5.695 5.623 5.628 561,847 -0.06(-1.08%)
Nov 09, 2018 5.695 5.723 5.684 5.690 194,177 -0.03(-0.58%)
Nov 08, 2018 5.673 5.734 5.673 5.723 245,637 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.684 349,557 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.640 5.668 395,501 -0.04(-0.77%)
Nov 05, 2018 5.712 5.728 5.695 5.712 278,122 +0.01(+0.19%)
Nov 02, 2018 5.690 5.717 5.679 5.701 370,740 +0.03(+0.49%)
Nov 01, 2018 5.651 5.695 5.618 5.673 345,310 +0.06(+0.98%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,177 +0.06(+0.99%)
Oct 30, 2018 5.552 5.579 5.530 5.563 229,906 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,091 -0.03(-0.59%)
Oct 26, 2018 5.629 5.629 5.541 5.596 590,687 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,047 -0.01(-0.10%)
Oct 24, 2018 5.673 5.712 5.650 5.673 351,202 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.579 5.684 840,198 +0.04(+0.68%)
Oct 22, 2018 5.651 5.662 5.629 5.646 155,711 -0.01(-0.10%)
Oct 19, 2018 5.629 5.668 5.629 5.651 201,481 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.629 190,352 -0.02(-0.29%)
Oct 17, 2018 5.635 5.662 5.607 5.646 271,743 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,662 +0.08(+1.39%)
Oct 15, 2018 5.524 5.607 5.480 5.579 321,728 +0.06(+1.00%)
Oct 12, 2018 5.463 5.541 5.463 5.524 539,638 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.414 5.430 1,148,717 -0.11(-1.99%)
Oct 10, 2018 5.672 5.677 5.524 5.541 606,232 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.617 5.672 482,203 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,467 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.628 5.661 859,250 -0.07(-1.24%)
Oct 04, 2018 5.787 5.797 5.705 5.732 632,941 -0.07(-1.13%)
Oct 03, 2018 5.809 5.829 5.794 5.798 307,945 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.796 5.815 400,004 +0.01(+0.19%)
Oct 01, 2018 5.771 5.813 5.765 5.804 298,327 +0.02(+0.38%)
Sep 28, 2018 5.721 5.782 5.721 5.782 199,256 +0.04(+0.67%)
Sep 27, 2018 5.776 5.804 5.689 5.743 614,784 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.765 5.787 256,588 +0.01(+0.09%)
Sep 25, 2018 5.787 5.793 5.754 5.782 198,875 -0.01(-0.09%)
Sep 24, 2018 5.776 5.793 5.765 5.787 254,465 +0.01(+0.09%)
Sep 21, 2018 5.809 5.815 5.743 5.782 419,680 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.765 5.809 455,836 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,955 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.787 5.820 413,773 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.787 5.787 416,014 -0.04(-0.66%)
Sep 14, 2018 5.820 5.837 5.754 5.826 618,025 -0.01(-0.09%)
Sep 13, 2018 5.837 5.842 5.820 5.831 254,309 +0.01(+0.19%)
Sep 12, 2018 5.831 5.847 5.820 5.820 361,981 +0.00(+0.00%)
Sep 11, 2018 5.820 5.836 5.820 5.820 135,794 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.831 246,435 +0.01(+0.19%)
Sep 07, 2018 5.809 5.831 5.798 5.820 339,376 -0.01(-0.09%)
Sep 06, 2018 5.820 5.836 5.809 5.826 250,053 -0.01(-0.09%)
Sep 05, 2018 5.820 5.836 5.809 5.831 433,484 -0.01(-0.19%)
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.