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: 7:00 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 (%)
Aug 31, 2018 5.804 5.804 5.804 0 -0.01(-0.19%)
Aug 30, 2018 5.793 5.821 5.788 5.815 327,474 +0.03(+0.56%)
Aug 29, 2018 5.799 5.810 5.772 5.783 503,519 -0.03(-0.47%)
Aug 28, 2018 5.886 5.886 5.799 5.810 754,958 -0.07(-1.11%)
Aug 27, 2018 5.870 5.913 5.859 5.875 350,848 +0.01(+0.19%)
Aug 24, 2018 5.897 5.902 5.853 5.864 413,430 -0.02(-0.37%)
Aug 23, 2018 5.891 5.900 5.875 5.886 255,832 -0.02(-0.37%)
Aug 22, 2018 5.880 5.908 5.870 5.908 264,261 +0.03(+0.46%)
Aug 21, 2018 5.870 5.880 5.859 5.880 260,259 +0.02(+0.37%)
Aug 20, 2018 5.853 5.870 5.853 5.859 223,967 +0.00(+0.00%)
Aug 17, 2018 5.880 5.880 5.853 5.859 276,846 -0.01(-0.09%)
Aug 16, 2018 5.859 5.878 5.853 5.864 240,045 +0.02(+0.28%)
Aug 15, 2018 5.870 5.886 5.834 5.848 384,062 -0.03(-0.46%)
Aug 14, 2018 5.864 5.880 5.842 5.875 588,991 +0.03(+0.47%)
Aug 13, 2018 5.848 5.859 5.821 5.848 321,827 +0.00(+0.00%)
Aug 10, 2018 5.832 5.864 5.815 5.848 401,298 +0.01(+0.09%)
Aug 09, 2018 5.842 5.869 5.832 5.842 422,446 +0.00(+0.00%)
Aug 08, 2018 5.821 5.853 5.821 5.842 274,456 +0.00(+0.05%)
Aug 07, 2018 5.832 5.864 5.832 5.840 397,242 -0.00(-0.05%)
Aug 06, 2018 5.832 5.859 5.831 5.842 300,411 +0.01(+0.19%)
Aug 03, 2018 5.810 5.853 5.810 5.832 239,831 +0.01(+0.09%)
Aug 02, 2018 5.767 5.832 5.767 5.826 393,507 +0.03(+0.47%)
Aug 01, 2018 5.778 5.805 5.751 5.799 316,994 +0.02(+0.37%)
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%)
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.