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 (%)
Apr 30, 2018 5.548 5.548 5.538 5.548 229,847 +0.00(+0.00%)
Apr 27, 2018 5.501 5.548 5.485 5.548 227,168 +0.06(+1.06%)
Apr 26, 2018 5.485 5.506 5.469 5.490 256,349 -0.01(-0.10%)
Apr 25, 2018 5.480 5.496 5.453 5.496 275,023 +0.02(+0.39%)
Apr 24, 2018 5.480 5.496 5.469 5.474 391,849 +0.00(+0.00%)
Apr 23, 2018 5.453 5.477 5.453 5.474 221,254 +0.01(+0.10%)
Apr 20, 2018 5.443 5.474 5.437 5.469 223,905 +0.04(+0.68%)
Apr 19, 2018 5.464 5.469 5.432 5.432 457,048 -0.04(-0.68%)
Apr 18, 2018 5.464 5.480 5.453 5.469 301,330 +0.01(+0.10%)
Apr 17, 2018 5.474 5.485 5.453 5.464 331,419 -0.01(-0.10%)
Apr 16, 2018 5.453 5.474 5.435 5.469 284,998 +0.04(+0.68%)
Apr 13, 2018 5.459 5.464 5.422 5.432 314,259 -0.02(-0.39%)
Apr 12, 2018 5.522 5.522 5.443 5.453 391,219 -0.06(-1.15%)
Apr 11, 2018 5.511 5.522 5.506 5.517 223,675 +0.02(+0.29%)
Apr 10, 2018 5.501 5.501 5.469 5.501 415,870 +0.02(+0.38%)
Apr 09, 2018 5.475 5.496 5.475 5.480 374,527 -0.01(-0.10%)
Apr 06, 2018 5.475 5.491 5.459 5.485 253,370 +0.01(+0.19%)
Apr 05, 2018 5.485 5.485 5.448 5.475 314,854 +0.00(+0.00%)
Apr 04, 2018 5.448 5.480 5.422 5.475 569,585 +0.02(+0.29%)
Apr 03, 2018 5.427 5.475 5.422 5.459 585,883 +0.04(+0.77%)
Apr 02, 2018 5.464 5.485 5.417 5.417 799,416 -0.05(-0.86%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.475 5.438 5.448 405,822 +0.00(+0.00%)
Mar 27, 2018 5.496 5.496 5.443 5.448 381,809 -0.04(-0.67%)
Mar 26, 2018 5.469 5.501 5.433 5.485 488,297 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.433 5.443 306,587 +0.02(+0.39%)
Mar 22, 2018 5.422 5.454 5.422 5.422 186,715 -0.02(-0.29%)
Mar 21, 2018 5.448 5.459 5.433 5.438 224,291 -0.01(-0.10%)
Mar 20, 2018 5.427 5.459 5.422 5.443 419,174 +0.03(+0.48%)
Mar 19, 2018 5.459 5.467 5.401 5.417 348,644 -0.04(-0.77%)
Mar 16, 2018 5.464 5.475 5.459 5.459 153,162 -0.02(-0.38%)
Mar 15, 2018 5.475 5.480 5.454 5.480 356,813 +0.01(+0.10%)
Mar 14, 2018 5.464 5.475 5.454 5.475 236,416 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.454 136,578 -0.01(-0.10%)
Mar 12, 2018 5.464 5.475 5.448 5.459 272,380 +0.01(+0.19%)
Mar 09, 2018 5.448 5.459 5.438 5.448 281,548 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,944 +0.01(+0.19%)
Mar 07, 2018 5.417 5.412 400,961 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.360 5.391 241,723 +0.02(+0.39%)
Mar 05, 2018 5.381 5.381 5.355 5.370 436,339 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,728 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.360 5.365 282,497 -0.01(-0.10%)
Feb 28, 2018 5.375 5.395 5.365 5.370 199,934 +0.01(+0.19%)
Feb 27, 2018 5.381 5.391 5.355 5.360 311,502 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.368 398,708 +0.02(+0.34%)
Feb 23, 2018 5.365 5.381 5.344 5.349 297,418 -0.01(-0.19%)
Feb 22, 2018 5.303 5.362 5.303 5.360 658,821 +0.06(+1.08%)
Feb 21, 2018 5.277 5.313 5.264 5.303 895,292 +0.04(+0.79%)
Feb 20, 2018 5.266 5.277 5.245 5.261 353,570 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.256 287,873 -0.03(-0.59%)
Feb 14, 2018 5.277 5.318 5.266 5.287 265,920 +0.01(+0.20%)
Feb 13, 2018 5.277 5.301 5.269 5.277 288,208 -0.03(-0.49%)
Feb 12, 2018 5.251 5.308 5.235 5.303 425,554 +0.06(+1.19%)
Feb 09, 2018 5.329 5.347 5.199 5.240 698,212 -0.07(-1.27%)
Feb 08, 2018 5.329 5.343 5.303 5.308 646,644 -0.03(-0.58%)
Feb 07, 2018 5.303 5.339 5.298 5.339 365,471 +0.03(+0.58%)
Feb 06, 2018 5.241 5.308 5.200 5.308 1,233,267 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.303 848,950 -0.02(-0.29%)
Feb 02, 2018 5.267 5.318 5.241 5.318 839,555 +0.03(+0.59%)
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.