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
Official Closing 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 (%)
Feb 28, 2019 5.952 5.969 5.904 5.923 287,188 -0.03(-0.58%)
Feb 27, 2019 5.918 5.969 5.912 5.958 341,354 +0.03(+0.58%)
Feb 26, 2019 5.906 5.923 5.900 5.923 312,259 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.883 5.900 350,394 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,083 +0.03(+0.49%)
Feb 21, 2019 5.900 5.900 5.854 5.866 328,462 -0.04(-0.68%)
Feb 20, 2019 5.906 5.912 5.883 5.906 227,800 +0.01(+0.10%)
Feb 19, 2019 5.889 5.900 5.860 5.900 307,455 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.877 225,227 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.877 219,860 -0.03(-0.49%)
Feb 13, 2019 5.900 5.923 5.877 5.906 256,195 +0.01(+0.10%)
Feb 12, 2019 5.877 5.900 5.860 5.900 368,569 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,103 +0.01(+0.20%)
Feb 08, 2019 5.837 5.866 5.797 5.860 328,094 +0.04(+0.69%)
Feb 07, 2019 5.831 5.842 5.809 5.820 298,313 +0.00(+0.00%)
Feb 06, 2019 5.803 5.888 5.797 5.820 296,608 +0.01(+0.20%)
Feb 05, 2019 5.797 5.820 5.791 5.809 311,897 +0.01(+0.20%)
Feb 04, 2019 5.797 5.814 5.785 5.797 414,183 +0.03(+0.59%)
Feb 01, 2019 5.769 5.797 5.752 5.763 321,388 +0.02(+0.30%)
Jan 31, 2019 5.723 5.765 5.723 5.746 301,438 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.711 217,631 +0.01(+0.19%)
Jan 29, 2019 5.655 5.704 5.655 5.700 239,165 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,535 +0.01(+0.10%)
Jan 25, 2019 5.660 5.700 5.643 5.689 298,933 +0.05(+0.81%)
Jan 24, 2019 5.643 5.660 5.626 5.643 258,220 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,680 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,532 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.586 5.592 264,548 -0.02(-0.30%)
Jan 17, 2019 5.632 5.643 5.592 5.609 174,156 +0.00(+0.00%)
Jan 16, 2019 5.569 5.626 5.569 5.609 356,681 +0.04(+0.72%)
Jan 15, 2019 5.569 5.598 5.558 5.569 163,518 +0.02(+0.31%)
Jan 14, 2019 5.581 5.586 5.535 5.552 194,259 -0.05(-0.92%)
Jan 11, 2019 5.603 5.620 5.512 5.603 218,059 +0.02(+0.41%)
Jan 10, 2019 5.614 5.614 5.543 5.581 231,518 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,318 +0.00(+0.00%)
Jan 08, 2019 5.614 5.637 5.586 5.609 287,942 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,291 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.507 5.541 403,956 +0.03(+0.51%)
Jan 03, 2019 5.496 5.518 5.467 5.513 303,505 +0.04(+0.72%)
Jan 02, 2019 5.366 5.479 5.356 5.473 312,944 +0.08(+1.57%)
Dec 31, 2018 5.428 5.434 5.354 5.388 425,534 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,762 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,977 -0.03(-0.64%)
Dec 26, 2018 5.157 5.343 5.154 5.332 611,912 +0.16(+3.06%)
Dec 24, 2018 5.089 5.173 5.043 5.173 542,971 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,406 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,137 -0.18(-3.43%)
Dec 19, 2018 5.230 5.277 5.202 5.270 419,835 +0.04(+0.76%)
Dec 18, 2018 5.230 5.275 5.179 5.230 699,808 +0.00(+0.00%)
Dec 17, 2018 5.292 5.298 5.179 5.230 1,364,149 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.292 5.337 503,707 -0.06(-1.15%)
Dec 13, 2018 5.433 5.433 5.360 5.400 368,638 -0.02(-0.41%)
Dec 12, 2018 5.450 5.491 5.372 5.422 370,868 -0.03(-0.51%)
Dec 11, 2018 5.422 5.456 5.400 5.450 372,898 +0.04(+0.82%)
Dec 10, 2018 5.450 5.467 5.367 5.406 486,570 -0.05(-0.92%)
Dec 07, 2018 5.406 5.461 5.389 5.456 262,795 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.344 5.428 814,862 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.436 5.467 449,968 -0.02(-0.30%)
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.