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 )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2023 6.453 6.519 6.424 6.500 216,834 +0.05(+0.73%)
Nov 29, 2023 6.500 6.585 6.415 6.453 339,180 -0.05(-0.73%)
Nov 28, 2023 6.509 6.575 6.490 6.500 247,268 -0.06(-0.86%)
Nov 27, 2023 6.528 6.566 6.500 6.556 121,601 +0.04(+0.58%)
Nov 24, 2023 6.443 6.519 6.438 6.519 116,108 +0.10(+1.62%)
Nov 22, 2023 6.377 6.462 6.377 6.415 212,491 +0.07(+1.04%)
Nov 21, 2023 6.320 6.368 6.302 6.349 217,478 -0.02(-0.30%)
Nov 20, 2023 6.349 6.422 6.330 6.368 206,371 +0.06(+0.90%)
Nov 17, 2023 6.339 6.471 6.311 6.311 327,251 -0.03(-0.45%)
Nov 16, 2023 6.236 6.386 6.226 6.339 256,894 +0.08(+1.36%)
Nov 15, 2023 6.217 6.283 6.217 6.254 216,889 +0.02(+0.30%)
Nov 14, 2023 6.179 6.283 6.179 6.236 578,103 +0.11(+1.85%)
Nov 13, 2023 6.113 6.122 6.047 6.122 195,129 +0.00(+0.00%)
Nov 10, 2023 6.141 6.160 6.075 6.122 305,686 -0.03(-0.43%)
Nov 09, 2023 6.252 6.280 6.102 6.149 380,447 -0.11(-1.79%)
Nov 08, 2023 6.261 6.279 6.219 6.261 238,450 +0.02(+0.30%)
Nov 07, 2023 6.214 6.270 6.205 6.242 157,417 +0.05(+0.75%)
Nov 06, 2023 6.205 6.233 6.168 6.196 285,808 -0.06(-0.90%)
Nov 03, 2023 6.168 6.280 6.168 6.252 616,641 +0.08(+1.36%)
Nov 02, 2023 5.972 6.196 5.953 6.168 386,010 +0.22(+3.77%)
Nov 01, 2023 5.832 5.944 5.794 5.944 383,156 +0.15(+2.58%)
Oct 31, 2023 5.766 5.804 5.738 5.794 261,075 +0.04(+0.65%)
Oct 30, 2023 5.701 5.766 5.683 5.757 235,998 +0.07(+1.31%)
Oct 27, 2023 5.636 5.687 5.626 5.682 285,883 +0.07(+1.16%)
Oct 26, 2023 5.626 5.673 5.598 5.617 240,808 -0.04(-0.66%)
Oct 25, 2023 5.673 5.720 5.636 5.654 227,184 -0.04(-0.66%)
Oct 24, 2023 5.664 5.734 5.608 5.692 267,726 +0.03(+0.49%)
Oct 23, 2023 5.608 5.712 5.538 5.664 316,909 +0.04(+0.66%)
Oct 20, 2023 5.626 5.654 5.608 5.626 325,415 -0.01(-0.17%)
Oct 19, 2023 5.682 5.768 5.636 5.636 293,284 -0.08(-1.47%)
Oct 18, 2023 5.748 5.757 5.673 5.720 280,041 -0.01(-0.16%)
Oct 17, 2023 5.785 5.808 5.673 5.729 416,334 -0.09(-1.60%)
Oct 16, 2023 5.897 5.921 5.766 5.822 534,911 -0.11(-1.89%)
Oct 13, 2023 6.028 6.032 5.897 5.934 519,282 -0.09(-1.55%)
Oct 12, 2023 6.074 6.100 6.009 6.028 263,613 -0.05(-0.77%)
Oct 11, 2023 6.130 6.192 6.051 6.074 310,537 -0.05(-0.89%)
Oct 10, 2023 6.166 6.193 6.129 6.129 301,254 -0.04(-0.60%)
Oct 09, 2023 6.184 6.193 6.128 6.166 182,075 -0.06(-0.89%)
Oct 06, 2023 6.119 6.267 6.110 6.221 270,780 +0.05(+0.75%)
Oct 05, 2023 6.212 6.229 6.133 6.175 165,167 -0.03(-0.45%)
Oct 04, 2023 6.092 6.230 6.055 6.202 375,522 +0.11(+1.82%)
Oct 03, 2023 6.073 6.147 6.069 6.092 520,954 +0.02(+0.30%)
Oct 02, 2023 6.101 6.138 6.027 6.073 355,235 -0.01(-0.15%)
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%)
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.