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 )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 5.751 5.794 5.751 5.778 228,877 +0.02(+0.28%)
Jul 30, 2018 5.745 5.788 5.733 5.761 255,747 +0.02(+0.28%)
Jul 27, 2018 5.761 5.767 5.724 5.745 206,310 -0.01(-0.19%)
Jul 26, 2018 5.756 5.772 5.751 5.756 198,399 +0.00(+0.00%)
Jul 25, 2018 5.745 5.788 5.740 5.756 211,588 -0.01(-0.19%)
Jul 24, 2018 5.756 5.772 5.734 5.767 236,986 +0.02(+0.38%)
Jul 23, 2018 5.761 5.778 5.740 5.745 366,381 -0.03(-0.47%)
Jul 20, 2018 5.697 5.778 5.697 5.772 524,371 +0.06(+1.14%)
Jul 19, 2018 5.697 5.724 5.680 5.707 284,473 +0.01(+0.19%)
Jul 18, 2018 5.664 5.707 5.659 5.697 293,620 +0.04(+0.67%)
Jul 17, 2018 5.659 5.659 5.643 5.659 367,821 +0.00(+0.00%)
Jul 16, 2018 5.670 5.670 5.653 5.659 201,023 +0.00(+0.00%)
Jul 13, 2018 5.659 5.659 5.626 5.659 395,264 +0.03(+0.48%)
Jul 12, 2018 5.686 5.707 5.621 5.632 592,061 -0.05(-0.86%)
Jul 11, 2018 5.696 5.696 5.670 5.680 346,173 -0.02(-0.38%)
Jul 10, 2018 5.723 5.729 5.696 5.702 445,617 -0.02(-0.28%)
Jul 09, 2018 5.707 5.723 5.696 5.718 210,409 +0.03(+0.47%)
Jul 06, 2018 5.696 5.734 5.686 5.691 328,505 -0.03(-0.47%)
Jul 05, 2018 5.670 5.718 5.651 5.718 358,952 +0.06(+1.08%)
Jul 03, 2018 5.657 5.657 5.657 0 +0.01(+0.25%)
Jul 02, 2018 5.638 5.654 5.627 5.643 332,650 +0.03(+0.57%)
Jun 29, 2018 5.670 5.686 5.603 5.611 490,659 -0.06(-1.04%)
Jun 28, 2018 5.638 5.680 5.636 5.670 595,270 +0.05(+0.95%)
Jun 27, 2018 5.654 5.696 5.611 5.616 376,224 -0.05(-0.85%)
Jun 26, 2018 5.654 5.670 5.611 5.664 415,469 +0.00(+0.00%)
Jun 25, 2018 5.707 5.713 5.654 5.664 345,703 -0.06(-1.03%)
Jun 22, 2018 5.718 5.729 5.707 5.723 266,559 +0.01(+0.09%)
Jun 21, 2018 5.739 5.771 5.691 5.718 383,933 -0.04(-0.65%)
Jun 20, 2018 5.713 5.761 5.686 5.755 184,958 +0.04(+0.66%)
Jun 19, 2018 5.686 5.718 5.654 5.718 342,012 +0.03(+0.47%)
Jun 18, 2018 5.605 5.691 5.600 5.691 388,335 +0.06(+1.14%)
Jun 15, 2018 5.659 5.618 5.627 388,708 -0.03(-0.57%)
Jun 14, 2018 5.675 5.686 5.611 5.659 421,739 -0.02(-0.28%)
Jun 13, 2018 5.686 5.713 5.664 5.675 378,952 -0.01(-0.09%)
Jun 12, 2018 5.691 5.723 5.680 5.680 376,616 -0.01(-0.19%)
Jun 11, 2018 5.729 5.734 5.691 5.691 325,984 -0.05(-0.84%)
Jun 08, 2018 5.713 5.750 5.702 5.739 273,505 +0.02(+0.37%)
Jun 07, 2018 5.707 5.721 5.697 5.718 419,526 +0.01(+0.09%)
Jun 06, 2018 5.713 330,919 -0.01(-0.09%)
Jun 05, 2018 5.686 5.739 5.686 5.718 304,042 +0.03(+0.56%)
Jun 04, 2018 5.681 5.734 5.675 5.686 1,003,184 +0.02(+0.28%)
Jun 01, 2018 5.681 5.702 5.643 5.670 427,902 +0.01(+0.19%)
May 31, 2018 5.691 5.691 5.643 5.659 521,679 -0.04(-0.65%)
May 30, 2018 5.681 5.697 5.654 5.697 329,897 +0.03(+0.47%)
May 29, 2018 5.654 5.697 5.654 5.670 543,040 +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 5.686 289,423 +0.02(+0.28%)
May 23, 2018 5.643 5.670 5.643 5.670 211,126 +0.02(+0.38%)
May 22, 2018 5.633 5.654 5.633 5.649 138,541 +0.02(+0.28%)
May 21, 2018 5.612 5.654 5.610 5.633 225,580 +0.02(+0.28%)
May 18, 2018 5.612 5.627 5.590 5.617 284,185 -0.03(-0.47%)
May 17, 2018 5.617 5.643 5.606 5.643 142,322 +0.02(+0.38%)
May 16, 2018 5.596 5.627 5.585 5.622 162,352 +0.04(+0.67%)
May 15, 2018 5.590 5.606 5.580 5.585 305,339 -0.03(-0.57%)
May 14, 2018 5.596 5.622 5.590 5.617 150,983 +0.02(+0.38%)
May 11, 2018 5.601 5.627 5.590 5.596 222,325 -0.01(-0.09%)
May 10, 2018 5.643 5.643 5.590 5.601 296,198 -0.03(-0.57%)
May 09, 2018 5.628 5.633 5.606 5.633 386,451 +0.02(+0.38%)
May 08, 2018 5.622 5.622 5.606 5.612 273,170 +0.01(+0.09%)
May 07, 2018 5.617 5.638 5.591 5.606 400,258 +0.01(+0.09%)
May 04, 2018 5.575 5.628 5.575 5.601 316,985 +0.02(+0.38%)
May 03, 2018 5.617 5.643 5.575 5.580 372,009 -0.04(-0.66%)
May 02, 2018 5.533 5.628 5.533 5.617 497,558 +0.08(+1.53%)
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.