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 )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 7.033 7.053 6.967 7.046 370,929 +0.03(+0.39%)
Feb 25, 2021 7.123 7.123 6.957 7.019 508,212 -0.10(-1.46%)
Feb 24, 2021 7.060 7.125 7.060 7.123 543,605 +0.05(+0.68%)
Feb 23, 2021 7.033 7.088 6.998 7.074 541,371 +0.04(+0.59%)
Feb 22, 2021 7.026 7.053 7.005 7.033 299,633 +0.01(+0.10%)
Feb 19, 2021 7.005 7.046 6.998 7.026 257,264 +0.01(+0.20%)
Feb 18, 2021 6.998 7.019 6.984 7.012 254,035 +0.00(+0.00%)
Feb 17, 2021 6.991 7.022 6.984 7.012 268,392 +0.03(+0.40%)
Feb 16, 2021 7.033 7.046 6.984 6.984 387,813 -0.06(-0.88%)
Feb 12, 2021 7.074 7.081 7.033 7.046 234,994 -0.05(-0.68%)
Feb 11, 2021 7.102 7.102 7.019 7.095 250,667 +0.01(+0.20%)
Feb 10, 2021 7.060 7.088 7.053 7.081 324,518 +0.01(+0.20%)
Feb 09, 2021 7.019 7.067 7.019 7.067 291,888 +0.02(+0.29%)
Feb 08, 2021 7.012 7.047 7.005 7.047 362,277 +0.05(+0.69%)
Feb 05, 2021 6.964 7.005 6.964 6.999 451,952 +0.03(+0.49%)
Feb 04, 2021 6.964 6.992 6.951 6.964 492,931 +0.01(+0.10%)
Feb 03, 2021 6.944 6.964 6.930 6.957 311,788 +0.01(+0.20%)
Feb 02, 2021 6.923 6.964 6.909 6.944 407,041 +0.05(+0.70%)
Feb 01, 2021 6.861 6.896 6.848 6.896 366,681 +0.05(+0.70%)
Jan 29, 2021 6.827 6.848 6.827 6.848 330,547 +0.01(+0.10%)
Jan 28, 2021 6.841 6.848 6.813 6.841 306,910 +0.02(+0.30%)
Jan 27, 2021 6.848 6.854 6.793 6.820 372,769 -0.02(-0.30%)
Jan 26, 2021 6.854 6.856 6.813 6.841 420,633 +0.00(+0.00%)
Jan 25, 2021 6.827 6.875 6.827 6.841 351,432 +0.01(+0.20%)
Jan 22, 2021 6.861 6.866 6.724 6.827 693,450 -0.04(-0.60%)
Jan 21, 2021 6.875 6.889 6.861 6.868 216,489 +0.00(+0.00%)
Jan 20, 2021 6.854 6.875 6.854 6.868 290,897 +0.01(+0.20%)
Jan 19, 2021 6.854 6.896 6.841 6.854 359,668 +0.00(+0.00%)
Jan 15, 2021 6.854 6.875 6.841 6.854 264,816 +0.00(+0.00%)
Jan 14, 2021 6.882 6.916 6.854 6.854 271,835 -0.03(-0.40%)
Jan 13, 2021 6.861 6.951 6.861 6.882 546,735 +0.00(+0.00%)
Jan 12, 2021 6.868 6.896 6.868 6.882 326,047 -0.01(-0.20%)
Jan 11, 2021 6.868 6.896 6.855 6.896 409,319 +0.02(+0.30%)
Jan 08, 2021 6.848 6.889 6.848 6.875 477,739 +0.01(+0.20%)
Jan 07, 2021 6.834 6.868 6.814 6.862 489,921 +0.04(+0.60%)
Jan 06, 2021 6.807 6.862 6.787 6.821 427,597 +0.01(+0.10%)
Jan 05, 2021 6.766 6.841 6.766 6.814 683,193 +0.05(+0.81%)
Jan 04, 2021 6.793 6.807 6.725 6.759 517,344 +0.00(+0.00%)
Dec 31, 2020 6.759 6.759 6.759 339,633 +0.01(+0.20%)
Dec 30, 2020 6.725 6.766 6.705 6.746 339,633 +0.04(+0.61%)
Dec 29, 2020 6.719 6.761 6.685 6.705 380,812 +0.00(+0.00%)
Dec 28, 2020 6.719 6.725 6.671 6.705 446,905 +0.01(+0.10%)
Dec 24, 2020 6.685 6.705 6.671 6.698 146,025 +0.03(+0.41%)
Dec 23, 2020 6.664 6.705 6.647 6.671 304,235 +0.04(+0.62%)
Dec 22, 2020 6.698 6.698 6.616 6.630 433,617 -0.05(-0.71%)
Dec 21, 2020 6.705 6.725 6.637 6.678 451,461 -0.04(-0.61%)
Dec 18, 2020 6.719 6.753 6.657 6.719 306,887 -0.01(-0.10%)
Dec 17, 2020 6.759 6.759 6.705 6.725 473,600 +0.01(+0.10%)
Dec 16, 2020 6.725 6.742 6.698 6.719 245,695 +0.01(+0.10%)
Dec 15, 2020 6.637 6.719 6.616 6.712 421,282 +0.10(+1.44%)
Dec 14, 2020 6.678 6.678 6.610 6.616 444,702 -0.04(-0.61%)
Dec 11, 2020 6.766 6.769 6.637 6.657 538,706 -0.12(-1.71%)
Dec 10, 2020 6.807 6.833 6.746 6.773 383,945 -0.04(-0.60%)
Dec 09, 2020 6.854 6.859 6.807 6.814 411,856 -0.02(-0.30%)
Dec 08, 2020 6.821 6.841 6.814 6.834 321,596 +0.01(+0.10%)
Dec 07, 2020 6.807 6.827 6.770 6.827 535,754 +0.05(+0.80%)
Dec 04, 2020 6.746 6.841 6.719 6.773 621,642 +0.04(+0.60%)
Dec 03, 2020 6.753 6.773 6.706 6.733 586,610 -0.01(-0.20%)
Dec 02, 2020 6.652 6.746 6.618 6.746 442,500 +0.09(+1.42%)
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.