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 )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2024 7.189 7.225 7.131 7.179 340,871 +0.01(+0.14%)
Feb 28, 2024 7.199 7.217 7.170 7.170 175,092 -0.04(-0.54%)
Feb 27, 2024 7.179 7.208 7.140 7.208 226,648 +0.06(+0.82%)
Feb 26, 2024 7.208 7.208 7.111 7.150 238,782 -0.02(-0.27%)
Feb 23, 2024 7.218 7.228 7.150 7.170 286,674 +0.00(+0.00%)
Feb 22, 2024 7.257 7.257 7.115 7.170 290,907 -0.07(-0.94%)
Feb 21, 2024 7.208 7.238 7.200 7.238 209,497 +0.05(+0.68%)
Feb 20, 2024 7.247 7.275 7.146 7.189 301,115 -0.10(-1.33%)
Feb 16, 2024 7.315 7.325 7.286 7.286 278,020 -0.02(-0.27%)
Feb 15, 2024 7.296 7.306 7.258 7.306 164,423 +0.01(+0.13%)
Feb 14, 2024 7.257 7.306 7.252 7.296 188,731 +0.06(+0.81%)
Feb 13, 2024 7.238 7.296 7.218 7.238 408,142 -0.03(-0.40%)
Feb 12, 2024 7.276 7.286 7.189 7.267 196,833 -0.02(-0.27%)
Feb 09, 2024 7.257 7.301 7.199 7.286 383,630 +0.03(+0.43%)
Feb 08, 2024 7.246 7.275 7.208 7.255 364,933 +0.01(+0.13%)
Feb 07, 2024 7.275 7.294 7.198 7.246 184,269 +0.01(+0.13%)
Feb 06, 2024 7.198 7.246 7.178 7.236 244,026 +0.05(+0.67%)
Feb 05, 2024 7.188 7.236 7.154 7.188 293,462 +0.01(+0.13%)
Feb 02, 2024 7.198 7.217 7.159 7.178 245,374 -0.02(-0.27%)
Feb 01, 2024 7.178 7.236 7.053 7.198 357,061 +0.02(+0.27%)
Jan 31, 2024 7.188 7.202 7.130 7.178 290,662 -0.01(-0.13%)
Jan 30, 2024 7.226 7.236 7.178 7.188 259,001 +0.00(+0.00%)
Jan 29, 2024 7.236 7.246 7.178 7.188 235,707 -0.05(-0.66%)
Jan 26, 2024 7.226 7.226 7.198 7.236 243,249 +0.02(+0.27%)
Jan 25, 2024 7.207 7.226 7.188 7.217 231,180 +0.04(+0.54%)
Jan 24, 2024 7.169 7.193 7.149 7.178 284,784 +0.02(+0.27%)
Jan 23, 2024 7.188 7.188 7.116 7.159 140,385 +0.01(+0.13%)
Jan 22, 2024 7.236 7.236 7.015 7.149 486,604 -0.05(-0.67%)
Jan 19, 2024 7.265 7.265 7.145 7.198 1,067,288 -0.05(-0.66%)
Jan 18, 2024 7.246 7.255 7.159 7.246 544,899 +0.02(+0.27%)
Jan 17, 2024 7.198 7.226 7.111 7.226 351,532 +0.01(+0.13%)
Jan 16, 2024 7.246 7.246 7.149 7.217 368,832 -0.03(-0.40%)
Jan 12, 2024 7.121 7.275 7.072 7.246 1,590,841 +0.13(+1.89%)
Jan 11, 2024 7.149 7.159 7.087 7.111 208,522 -0.02(-0.25%)
Jan 10, 2024 7.148 7.148 7.100 7.128 280,510 -0.01(-0.13%)
Jan 09, 2024 7.148 7.148 7.100 7.138 255,254 +0.02(+0.27%)
Jan 08, 2024 7.033 7.119 7.033 7.119 372,340 +0.09(+1.22%)
Jan 05, 2024 6.966 7.033 6.966 7.033 167,648 +0.07(+0.96%)
Jan 04, 2024 6.938 6.966 6.900 6.966 148,537 +0.05(+0.69%)
Jan 03, 2024 6.890 7.005 6.871 6.919 281,526 +0.05(+0.69%)
Jan 02, 2024 6.833 6.943 6.833 6.871 280,742 -0.02(-0.28%)
Dec 29, 2023 6.814 6.919 6.814 6.890 770,404 +0.06(+0.84%)
Dec 28, 2023 6.833 6.900 6.809 6.833 256,192 -0.02(-0.28%)
Dec 27, 2023 6.814 6.862 6.800 6.852 286,565 +0.03(+0.42%)
Dec 26, 2023 6.881 6.890 6.814 6.824 266,933 -0.04(-0.56%)
Dec 22, 2023 6.852 6.900 6.843 6.862 303,620 +0.04(+0.56%)
Dec 21, 2023 6.709 6.861 6.700 6.824 354,198 +0.13(+1.99%)
Dec 20, 2023 6.728 6.773 6.690 6.690 456,454 -0.04(-0.57%)
Dec 19, 2023 6.776 6.804 6.719 6.728 391,393 -0.06(-0.84%)
Dec 18, 2023 6.862 6.862 6.757 6.785 278,048 -0.06(-0.84%)
Dec 15, 2023 6.881 6.909 6.804 6.843 422,849 +0.09(+1.27%)
Dec 14, 2023 6.700 6.824 6.700 6.757 348,540 +0.06(+0.85%)
Dec 13, 2023 6.595 6.762 6.595 6.700 319,678 +0.11(+1.74%)
Dec 12, 2023 6.585 6.633 6.538 6.585 324,912 -0.01(-0.14%)
Dec 11, 2023 6.652 6.652 6.595 6.595 303,194 -0.09(-1.28%)
Dec 08, 2023 6.623 6.747 6.604 6.681 351,518 -0.01(-0.12%)
Dec 07, 2023 6.707 6.754 6.660 6.688 323,475 -0.02(-0.28%)
Dec 06, 2023 6.726 6.820 6.698 6.707 346,045 -0.02(-0.28%)
Dec 05, 2023 6.698 6.745 6.688 6.726 201,844 -0.01(-0.14%)
Dec 04, 2023 6.603 6.820 6.603 6.736 333,417 +0.07(+0.99%)
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.