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 )

7.350 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 28, 2017 4.963 4.997 4.953 4.997 436,982 +0.04(+0.88%)
Apr 27, 2017 4.978 5.001 4.929 4.953 354,827 -0.03(-0.58%)
Apr 26, 2017 4.963 4.997 4.944 4.982 436,258 +0.02(+0.39%)
Apr 25, 2017 4.934 4.963 4.934 4.963 258,617 +0.03(+0.68%)
Apr 24, 2017 4.949 4.958 4.925 4.929 286,796 -0.01(-0.29%)
Apr 21, 2017 4.949 4.953 4.939 4.944 261,942 -0.00(-0.10%)
Apr 20, 2017 4.934 4.953 4.915 4.949 338,033 +0.02(+0.39%)
Apr 19, 2017 4.925 4.929 4.915 4.929 239,014 +0.02(+0.49%)
Apr 18, 2017 4.900 4.915 4.900 4.905 267,362 +0.00(+0.10%)
Apr 17, 2017 4.929 4.939 4.900 4.900 314,644 -0.03(-0.59%)
Apr 13, 2017 4.925 4.934 4.915 4.929 206,958 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.905 4.905 347,175 -0.04(-0.88%)
Apr 11, 2017 4.929 4.949 4.900 4.949 388,700 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,655 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.862 4.891 486,347 +0.02(+0.39%)
Apr 06, 2017 4.853 4.881 4.843 4.872 395,624 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,511 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.800 4.853 610,287 +0.04(+0.79%)
Apr 03, 2017 4.776 4.829 4.776 4.815 485,092 +0.01(+0.20%)
Mar 31, 2017 4.815 4.824 4.792 4.805 298,687 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,248 -0.00(-0.10%)
Mar 29, 2017 4.795 4.819 4.795 4.810 254,367 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 331,015 +0.03(+0.60%)
Mar 27, 2017 4.776 4.781 4.771 4.781 185,951 +0.00(+0.00%)
Mar 24, 2017 4.786 4.800 4.781 4.781 154,872 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.776 4.781 360,161 -0.00(-0.10%)
Mar 22, 2017 4.776 4.786 4.757 4.786 236,004 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.752 4.771 419,956 -0.02(-0.50%)
Mar 20, 2017 4.786 4.819 4.782 4.795 331,352 +0.01(+0.30%)
Mar 17, 2017 4.771 4.795 4.767 4.781 385,790 +0.01(+0.20%)
Mar 16, 2017 4.705 4.776 4.690 4.771 945,720 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.690 353,002 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.618 345,317 -0.05(-1.02%)
Mar 13, 2017 4.652 4.690 4.652 4.666 315,700 +0.02(+0.41%)
Mar 10, 2017 4.642 4.671 4.609 4.647 598,823 +0.04(+0.83%)
Mar 09, 2017 4.685 4.685 4.595 4.609 1,319,230 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.685 860,133 -0.10(-2.08%)
Mar 07, 2017 4.761 4.790 4.761 4.785 465,427 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,541 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,909 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.704 4.733 927,895 +0.03(+0.60%)
Mar 01, 2017 4.719 4.727 4.695 4.704 401,323 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,996 -0.00(-0.10%)
Feb 27, 2017 4.723 4.733 4.685 4.700 433,453 +0.00(+0.00%)
Feb 24, 2017 4.714 4.723 4.700 4.700 317,006 -0.04(-0.80%)
Feb 23, 2017 4.742 4.742 4.728 4.738 278,554 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.685 4.733 437,666 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.690 511,345 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.595 646,645 -0.05(-1.12%)
Feb 15, 2017 4.666 4.666 4.636 4.647 316,093 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.633 4.647 277,078 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.652 480,847 -0.06(-1.21%)
Feb 10, 2017 4.719 4.728 4.704 4.709 206,293 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.704 364,831 +0.01(+0.20%)
Feb 08, 2017 4.686 4.704 4.667 4.695 649,858 +0.02(+0.40%)
Feb 07, 2017 4.657 4.676 4.643 4.676 571,861 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.643 496,907 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,324 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.591 4.629 640,603 +0.01(+0.20%)
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.