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 )

7.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 5.835 5.923 5.785 5.911 444,128 +0.08(+1.29%)
Dec 29, 2022 5.835 5.893 5.785 5.835 384,129 +0.03(+0.58%)
Dec 28, 2022 5.919 5.925 5.777 5.802 673,702 -0.11(-1.84%)
Dec 27, 2022 5.994 5.994 5.886 5.911 563,473 -0.07(-1.12%)
Dec 23, 2022 5.944 6.003 5.936 5.978 339,327 +0.02(+0.28%)
Dec 22, 2022 5.994 5.994 5.860 5.961 366,278 -0.03(-0.42%)
Dec 21, 2022 6.028 6.034 5.944 5.986 257,983 +0.02(+0.28%)
Dec 20, 2022 5.969 6.003 5.936 5.969 249,756 -0.03(-0.42%)
Dec 19, 2022 6.103 6.103 5.961 5.994 353,136 -0.12(-1.92%)
Dec 16, 2022 6.170 6.194 6.061 6.111 289,401 -0.05(-0.81%)
Dec 15, 2022 6.086 6.161 6.070 6.161 474,044 +0.07(+1.10%)
Dec 14, 2022 6.136 6.195 6.036 6.095 354,941 -0.01(-0.14%)
Dec 13, 2022 6.153 6.212 6.103 6.103 269,609 +0.01(+0.14%)
Dec 12, 2022 6.095 6.170 5.994 6.095 427,110 +0.00(+0.00%)
Dec 09, 2022 6.245 6.245 6.044 6.095 538,896 -0.12(-1.86%)
Dec 08, 2022 6.309 6.322 6.210 6.210 322,160 -0.07(-1.06%)
Dec 07, 2022 6.318 6.351 6.251 6.276 224,497 -0.02(-0.26%)
Dec 06, 2022 6.367 6.374 6.293 6.293 186,790 -0.04(-0.65%)
Dec 05, 2022 6.367 6.392 6.293 6.334 163,873 -0.03(-0.52%)
Dec 02, 2022 6.334 6.409 6.278 6.367 247,251 -0.01(-0.13%)
Dec 01, 2022 6.334 6.376 6.276 6.376 426,970 +0.09(+1.45%)
Nov 30, 2022 6.251 6.293 6.210 6.285 198,517 +0.04(+0.66%)
Nov 29, 2022 6.235 6.268 6.194 6.243 173,738 +0.01(+0.13%)
Nov 28, 2022 6.227 6.235 6.152 6.235 205,610 +0.03(+0.53%)
Nov 25, 2022 6.227 6.235 6.185 6.202 145,152 -0.01(-0.13%)
Nov 23, 2022 6.185 6.210 6.185 6.210 163,669 +0.02(+0.40%)
Nov 22, 2022 6.243 6.251 6.177 6.185 236,547 -0.02(-0.27%)
Nov 21, 2022 6.218 6.235 6.194 6.202 132,302 +0.02(+0.27%)
Nov 18, 2022 6.194 6.235 6.144 6.185 268,143 +0.04(+0.67%)
Nov 17, 2022 6.169 6.169 6.104 6.144 166,171 -0.05(-0.80%)
Nov 16, 2022 6.144 6.194 6.119 6.194 247,912 +0.06(+0.94%)
Nov 15, 2022 6.160 6.185 6.053 6.136 277,178 +0.06(+0.95%)
Nov 14, 2022 6.053 6.094 6.023 6.078 174,940 +0.04(+0.69%)
Nov 11, 2022 6.069 6.102 6.028 6.036 211,187 +0.03(+0.44%)
Nov 10, 2022 5.952 6.051 5.952 6.010 321,266 +0.18(+3.12%)
Nov 09, 2022 6.047 6.047 5.812 5.828 350,264 -0.21(-3.49%)
Nov 08, 2022 5.998 6.104 5.962 6.039 336,043 +0.06(+1.09%)
Nov 07, 2022 5.998 5.998 5.942 5.974 224,212 +0.02(+0.41%)
Nov 04, 2022 6.015 6.023 5.942 5.950 269,077 -0.00(-0.07%)
Nov 03, 2022 5.934 5.958 5.852 5.954 151,794 +0.00(+0.07%)
Nov 02, 2022 5.990 6.015 5.909 5.950 310,903 -0.01(-0.14%)
Nov 01, 2022 5.966 6.007 5.909 5.958 329,164 +0.07(+1.24%)
Oct 31, 2022 5.804 5.885 5.796 5.885 230,655 +0.12(+2.11%)
Oct 28, 2022 5.739 5.897 5.739 5.763 389,371 +0.00(+0.00%)
Oct 27, 2022 5.901 5.925 5.714 5.763 476,897 -0.11(-1.80%)
Oct 26, 2022 5.779 5.869 5.743 5.869 229,308 +0.11(+1.97%)
Oct 25, 2022 5.714 5.755 5.682 5.755 208,289 +0.07(+1.29%)
Oct 24, 2022 5.609 5.706 5.593 5.682 250,265 +0.10(+1.74%)
Oct 21, 2022 5.544 5.585 5.499 5.585 228,042 +0.05(+0.88%)
Oct 20, 2022 5.585 5.609 5.495 5.536 202,400 -0.02(-0.44%)
Oct 19, 2022 5.552 5.560 5.471 5.560 226,672 +0.02(+0.29%)
Oct 18, 2022 5.585 5.641 5.511 5.544 265,596 +0.05(+0.89%)
Oct 17, 2022 5.560 5.609 5.471 5.495 295,002 +0.00(+0.00%)
Oct 14, 2022 5.585 5.585 5.487 5.495 202,385 -0.06(-1.17%)
Oct 13, 2022 5.511 5.592 5.463 5.560 342,013 -0.02(-0.44%)
Oct 12, 2022 5.641 5.658 5.536 5.585 243,463 -0.06(-0.98%)
Oct 11, 2022 5.632 5.664 5.592 5.640 125,795 +0.02(+0.43%)
Oct 10, 2022 5.704 5.704 5.576 5.616 308,886 -0.06(-0.99%)
Oct 07, 2022 5.704 5.768 5.632 5.672 382,920 -0.13(-2.22%)
Oct 06, 2022 5.833 5.889 5.784 5.801 153,521 -0.03(-0.55%)
Oct 05, 2022 5.897 5.897 5.772 5.833 255,886 -0.06(-1.09%)
Oct 04, 2022 5.784 5.977 5.784 5.897 339,086 +0.15(+2.66%)
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.