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 )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jun 29, 2018 5.669 5.685 5.602 5.610 490,700 -0.06(-1.04%)
Jun 28, 2018 5.637 5.680 5.635 5.669 595,320 +0.05(+0.95%)
Jun 27, 2018 5.653 5.696 5.610 5.616 376,256 -0.05(-0.85%)
Jun 26, 2018 5.653 5.669 5.610 5.664 415,504 +0.00(+0.00%)
Jun 25, 2018 5.707 5.712 5.653 5.664 345,732 -0.06(-1.03%)
Jun 22, 2018 5.717 5.729 5.707 5.723 266,582 +0.01(+0.09%)
Jun 21, 2018 5.739 5.771 5.691 5.717 383,965 -0.04(-0.65%)
Jun 20, 2018 5.712 5.760 5.685 5.755 184,974 +0.04(+0.66%)
Jun 19, 2018 5.685 5.717 5.653 5.717 342,040 +0.03(+0.47%)
Jun 18, 2018 5.605 5.691 5.600 5.691 388,368 +0.06(+1.14%)
Jun 15, 2018 5.658 5.617 5.626 388,741 -0.03(-0.57%)
Jun 14, 2018 5.675 5.685 5.610 5.658 421,775 -0.02(-0.28%)
Jun 13, 2018 5.685 5.712 5.664 5.675 378,984 -0.01(-0.09%)
Jun 12, 2018 5.691 5.723 5.680 5.680 376,648 -0.01(-0.19%)
Jun 11, 2018 5.728 5.734 5.691 5.691 326,011 -0.05(-0.84%)
Jun 08, 2018 5.712 5.750 5.701 5.739 273,528 +0.02(+0.37%)
Jun 07, 2018 5.707 5.720 5.696 5.717 419,562 +0.01(+0.09%)
Jun 06, 2018 5.712 330,947 -0.01(-0.09%)
Jun 05, 2018 5.686 5.739 5.686 5.717 304,068 +0.03(+0.56%)
Jun 04, 2018 5.680 5.733 5.675 5.686 1,003,268 +0.02(+0.28%)
Jun 01, 2018 5.680 5.701 5.643 5.670 427,938 +0.01(+0.19%)
May 31, 2018 5.691 5.691 5.643 5.659 521,723 -0.04(-0.65%)
May 30, 2018 5.680 5.696 5.654 5.696 329,924 +0.03(+0.47%)
May 29, 2018 5.654 5.696 5.654 5.670 543,086 +0.00(+0.00%)
May 25, 2018 5.670 5.670 5.670 0 -0.02(-0.28%)
May 24, 2018 5.654 5.686 5.627 5.686 289,447 +0.02(+0.28%)
May 23, 2018 5.643 5.670 5.643 5.670 211,144 +0.02(+0.38%)
May 22, 2018 5.632 5.654 5.632 5.648 138,552 +0.02(+0.28%)
May 21, 2018 5.611 5.654 5.610 5.632 225,599 +0.02(+0.28%)
May 18, 2018 5.611 5.627 5.590 5.616 284,209 -0.03(-0.47%)
May 17, 2018 5.616 5.643 5.606 5.643 142,334 +0.02(+0.38%)
May 16, 2018 5.595 5.627 5.584 5.622 162,365 +0.04(+0.67%)
May 15, 2018 5.590 5.606 5.579 5.584 305,365 -0.03(-0.57%)
May 14, 2018 5.595 5.622 5.590 5.616 150,996 +0.02(+0.38%)
May 11, 2018 5.600 5.627 5.590 5.595 222,344 -0.01(-0.09%)
May 10, 2018 5.643 5.643 5.590 5.600 296,223 -0.03(-0.57%)
May 09, 2018 5.627 5.632 5.606 5.632 386,483 +0.02(+0.38%)
May 08, 2018 5.622 5.622 5.606 5.611 273,193 +0.01(+0.09%)
May 07, 2018 5.617 5.638 5.590 5.606 400,292 +0.01(+0.09%)
May 04, 2018 5.574 5.627 5.574 5.601 317,011 +0.02(+0.38%)
May 03, 2018 5.617 5.643 5.574 5.580 372,040 -0.04(-0.66%)
May 02, 2018 5.532 5.627 5.532 5.617 497,600 +0.08(+1.53%)
May 01, 2018 5.543 5.564 5.527 5.532 485,971 -0.02(-0.29%)
Apr 30, 2018 5.548 5.548 5.537 5.548 229,866 +0.00(+0.00%)
Apr 27, 2018 5.500 5.548 5.485 5.548 227,187 +0.06(+1.06%)
Apr 26, 2018 5.485 5.506 5.469 5.490 256,371 -0.01(-0.10%)
Apr 25, 2018 5.479 5.495 5.453 5.495 275,046 +0.02(+0.39%)
Apr 24, 2018 5.479 5.495 5.469 5.474 391,882 +0.00(+0.00%)
Apr 23, 2018 5.453 5.477 5.453 5.474 221,273 +0.01(+0.10%)
Apr 20, 2018 5.442 5.474 5.437 5.469 223,923 +0.04(+0.68%)
Apr 19, 2018 5.463 5.468 5.432 5.432 457,086 -0.04(-0.68%)
Apr 18, 2018 5.463 5.479 5.453 5.469 301,356 +0.01(+0.10%)
Apr 17, 2018 5.474 5.485 5.453 5.463 331,447 -0.01(-0.10%)
Apr 16, 2018 5.453 5.474 5.434 5.469 285,022 +0.04(+0.68%)
Apr 13, 2018 5.458 5.463 5.421 5.432 314,285 -0.02(-0.39%)
Apr 12, 2018 5.521 5.521 5.442 5.453 391,252 -0.06(-1.15%)
Apr 11, 2018 5.511 5.521 5.506 5.516 223,694 +0.02(+0.29%)
Apr 10, 2018 5.500 5.500 5.469 5.500 415,905 +0.02(+0.38%)
Apr 09, 2018 5.474 5.495 5.474 5.479 374,559 -0.01(-0.10%)
Apr 06, 2018 5.474 5.491 5.458 5.485 253,391 +0.01(+0.19%)
Apr 05, 2018 5.485 5.485 5.448 5.474 314,881 +0.00(+0.00%)
Apr 04, 2018 5.448 5.479 5.422 5.474 569,633 +0.02(+0.29%)
Apr 03, 2018 5.427 5.474 5.422 5.458 585,932 +0.04(+0.77%)
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.