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 29, 2005 4.166 4.178 4.143 4.157 331,210 -0.00(-0.06%)
Apr 28, 2005 4.173 4.178 4.148 4.159 415,431 -0.01(-0.33%)
Apr 27, 2005 4.182 4.189 4.148 4.173 531,071 +0.00(+0.05%)
Apr 26, 2005 4.159 4.171 4.120 4.171 697,767 +0.01(+0.28%)
Apr 25, 2005 4.113 4.159 4.109 4.159 607,873 +0.05(+1.17%)
Apr 22, 2005 4.102 4.116 4.093 4.111 408,885 +0.01(+0.28%)
Apr 21, 2005 4.120 4.125 4.090 4.100 491,797 -0.02(-0.56%)
Apr 20, 2005 4.125 4.155 4.100 4.123 573,836 +0.00(+0.00%)
Apr 19, 2005 4.095 4.136 4.088 4.123 766,278 +0.00(+0.11%)
Apr 18, 2005 4.159 4.194 4.084 4.118 569,908 -0.04(-0.99%)
Apr 15, 2005 4.219 4.219 4.150 4.159 449,905 -0.05(-1.09%)
Apr 14, 2005 4.237 4.239 4.187 4.205 438,559 -0.01(-0.22%)
Apr 13, 2005 4.251 4.292 4.214 4.214 655,875 -0.06(-1.50%)
Apr 12, 2005 4.285 4.285 4.246 4.278 541,980 -0.01(-0.27%)
Apr 11, 2005 4.308 4.317 4.272 4.290 420,231 -0.01(-0.16%)
Apr 08, 2005 4.297 4.317 4.281 4.297 923,374 -0.01(-0.16%)
Apr 07, 2005 4.317 4.343 4.297 4.304 338,628 -0.01(-0.21%)
Apr 06, 2005 4.294 4.349 4.294 4.313 298,918 -0.00(-0.05%)
Apr 05, 2005 4.347 4.354 4.308 4.315 447,286 -0.04(-1.00%)
Apr 04, 2005 4.354 4.377 4.343 4.359 519,725 +0.00(+0.00%)
Apr 01, 2005 4.354 4.365 4.320 4.359 299,791 +0.04(+0.96%)
Mar 31, 2005 4.331 4.377 4.308 4.317 302,845 -0.02(-0.53%)
Mar 30, 2005 4.320 4.343 4.297 4.340 492,670 +0.03(+0.74%)
Mar 29, 2005 4.388 4.414 4.290 4.308 673,330 -0.07(-1.57%)
Mar 28, 2005 4.430 4.430 4.331 4.377 524,962 -0.06(-1.29%)
Mar 24, 2005 4.450 4.462 4.434 4.434 700,385 -0.00(-0.10%)
Mar 23, 2005 4.475 4.492 4.439 4.439 809,043 -0.03(-0.62%)
Mar 22, 2005 4.446 4.485 4.446 4.466 526,271 +0.01(+0.15%)
Mar 21, 2005 4.482 4.489 4.446 4.459 342,119 -0.01(-0.26%)
Mar 18, 2005 4.492 4.496 4.471 4.471 370,048 -0.01(-0.26%)
Mar 17, 2005 4.482 4.501 4.473 4.482 301,973 -0.01(-0.15%)
Mar 16, 2005 4.480 4.492 4.469 4.489 539,798 -0.01(-0.15%)
Mar 15, 2005 4.514 4.519 4.494 4.496 404,085 -0.01(-0.15%)
Mar 14, 2005 4.496 4.514 4.492 4.503 505,761 +0.00(+0.05%)
Mar 11, 2005 4.496 4.512 4.487 4.501 359,138 +0.00(+0.00%)
Mar 10, 2005 4.496 4.517 4.494 4.501 293,682 +0.01(+0.15%)
Mar 09, 2005 4.510 4.521 4.494 4.494 607,001 -0.02(-0.46%)
Mar 08, 2005 4.494 4.514 4.489 4.514 349,101 +0.01(+0.25%)
Mar 07, 2005 4.492 4.521 4.492 4.503 464,741 +0.01(+0.26%)
Mar 04, 2005 4.514 4.517 4.487 4.492 499,652 -0.02(-0.41%)
Mar 03, 2005 4.533 4.533 4.503 4.510 420,667 -0.02(-0.35%)
Mar 02, 2005 4.498 4.528 4.498 4.526 344,738 +0.01(+0.30%)
Mar 01, 2005 4.473 4.514 4.473 4.512 372,666 +0.03(+0.77%)
Feb 28, 2005 4.489 4.489 4.469 4.478 342,992 -0.01(-0.26%)
Feb 25, 2005 4.487 4.492 4.473 4.489 359,575 +0.00(+0.10%)
Feb 24, 2005 4.492 4.503 4.478 4.485 467,360 +0.01(+0.15%)
Feb 23, 2005 4.492 4.498 4.469 4.478 786,788 -0.01(-0.15%)
Feb 22, 2005 4.503 4.517 4.473 4.485 570,345 -0.02(-0.51%)
Feb 18, 2005 4.508 4.524 4.503 4.508 463,432 +0.00(+0.00%)
Feb 17, 2005 4.510 4.517 4.501 4.508 519,289 -0.01(-0.15%)
Feb 16, 2005 4.514 4.530 4.505 4.514 449,905 -0.01(-0.25%)
Feb 15, 2005 4.530 4.542 4.526 4.526 355,211 -0.01(-0.25%)
Feb 14, 2005 4.547 4.553 4.526 4.537 343,429 -0.00(-0.05%)
Feb 11, 2005 4.544 4.563 4.533 4.540 442,486 -0.01(-0.30%)
Feb 10, 2005 4.551 4.556 4.528 4.553 458,196 +0.00(+0.10%)
Feb 09, 2005 4.556 4.572 4.537 4.549 514,052 -0.00(-0.10%)
Feb 08, 2005 4.535 4.585 4.526 4.553 706,058 +0.02(+0.40%)
Feb 07, 2005 4.526 4.537 4.514 4.535 433,759 +0.00(+0.00%)
Feb 04, 2005 4.519 4.535 4.519 4.535 428,959 +0.01(+0.30%)
Feb 03, 2005 4.514 4.535 4.503 4.521 353,465 -0.00(-0.10%)
Feb 02, 2005 4.514 4.526 4.489 4.526 258,771 +0.01(+0.25%)
Feb 01, 2005 4.494 4.514 4.457 4.514 386,630 +0.03(+0.56%)
Jan 31, 2005 4.469 4.492 4.457 4.489 357,829 +0.02(+0.46%)
Jan 28, 2005 4.457 4.492 4.453 4.469 257,026 -0.01(-0.20%)
Jan 27, 2005 4.469 4.492 4.425 4.478 573,399 -0.00(-0.10%)
Jan 26, 2005 4.492 4.503 4.469 4.482 689,912 -0.00(-0.05%)
Jan 25, 2005 4.503 4.521 4.485 4.485 348,229 -0.04(-0.81%)
Jan 24, 2005 4.503 4.526 4.492 4.521 429,395 +0.03(+0.66%)
Jan 21, 2005 4.496 4.517 4.469 4.492 447,723 -0.01(-0.25%)
Jan 20, 2005 4.526 4.537 4.503 4.503 303,282 -0.02(-0.51%)
Jan 19, 2005 4.544 4.549 4.526 4.526 478,706 -0.02(-0.50%)
Jan 18, 2005 4.533 4.567 4.530 4.549 295,863 -0.01(-0.25%)
Jan 14, 2005 4.537 4.560 4.533 4.560 265,753 +0.00(+0.00%)
Jan 13, 2005 4.572 4.579 4.549 4.560 286,263 -0.02(-0.45%)
Jan 12, 2005 4.521 4.581 4.514 4.581 331,646 +0.08(+1.68%)
Jan 11, 2005 4.508 4.519 4.503 4.505 343,429 +0.00(+0.05%)
Jan 10, 2005 4.501 4.524 4.494 4.503 275,354 -0.01(-0.15%)
Jan 07, 2005 4.519 4.521 4.496 4.510 214,697 +0.01(+0.20%)
Jan 06, 2005 4.482 4.503 4.473 4.501 221,679 +0.02(+0.36%)
Jan 05, 2005 4.480 4.492 4.469 4.485 261,826 -0.00(-0.10%)
Jan 04, 2005 4.521 4.521 4.480 4.489 226,916 -0.03(-0.56%)
Jan 03, 2005 4.473 4.514 4.471 4.514 239,134 +0.03(+0.77%)
Dec 31, 2004 4.457 4.480 4.434 4.480 522,780 +0.02(+0.51%)
Dec 30, 2004 4.448 4.469 4.432 4.457 530,198 +0.01(+0.21%)
Dec 29, 2004 4.457 4.469 4.427 4.448 381,830 +0.00(+0.05%)
Dec 28, 2004 4.434 4.487 4.423 4.446 879,300 +0.00(+0.00%)
Dec 27, 2004 4.471 4.492 4.427 4.446 562,054 -0.03(-0.61%)
Dec 23, 2004 4.466 4.480 4.453 4.473 384,012 +0.01(+0.15%)
Dec 22, 2004 4.492 4.494 4.464 4.466 524,089 -0.02(-0.36%)
Dec 21, 2004 4.492 4.514 4.475 4.482 692,967 -0.00(-0.05%)
Dec 20, 2004 4.492 4.505 4.480 4.485 390,121 -0.01(-0.25%)
Dec 17, 2004 4.505 4.526 4.492 4.496 746,641 -0.01(-0.20%)
Dec 16, 2004 4.521 4.526 4.503 4.505 386,630 -0.03(-0.56%)
Dec 15, 2004 4.549 4.549 4.519 4.530 519,289 +0.00(+0.10%)
Dec 14, 2004 4.526 4.549 4.521 4.526 171,059 +0.01(+0.15%)
Dec 13, 2004 4.549 4.551 4.519 4.519 188,951 -0.04(-0.90%)
Dec 10, 2004 4.457 4.583 4.453 4.560 672,457 +0.11(+2.42%)
Dec 09, 2004 4.505 4.508 4.453 4.453 507,506 -0.08(-1.72%)
Dec 08, 2004 4.549 4.549 4.492 4.530 451,214 -0.01(-0.15%)
Dec 07, 2004 4.585 4.585 4.526 4.537 699,076 -0.05(-1.00%)
Dec 06, 2004 4.583 4.585 4.583 4.583 349,101 +0.00(+0.00%)
Dec 03, 2004 4.583 4.585 4.583 4.583 239,134 -0.00(-0.05%)
Dec 02, 2004 4.583 4.585 4.583 4.585 291,063 +0.00(+0.05%)
Dec 01, 2004 4.583 4.585 4.583 4.583 1,004,104 +0.00(+0.00%)
Nov 30, 2004 4.583 4.585 4.583 4.583 612,673 +0.00(+0.00%)
Nov 29, 2004 4.585 4.585 4.583 4.583 2,657,974 -0.00(-0.10%)
Nov 26, 2004 4.588 4.588 4.585 4.588 27,928 +0.00(+0.10%)
Nov 24, 2004 4.585 4.599 4.583 4.583 166,259 -0.01(-0.20%)
Nov 23, 2004 4.592 4.592 4.583 4.592 354,338 +0.00(+0.10%)
Nov 22, 2004 4.588 4.613 4.583 4.588 413,685 +0.00(+0.05%)
Nov 19, 2004 4.595 4.608 4.585 4.585 663,293 -0.01(-0.25%)
Nov 18, 2004 4.604 4.606 4.595 4.597 282,772 +0.00(+0.10%)
Nov 17, 2004 4.602 4.618 4.592 4.592 109,967 -0.00(-0.05%)
Nov 16, 2004 4.599 4.606 4.592 4.595 173,241 -0.01(-0.15%)
Nov 15, 2004 4.597 4.602 4.592 4.602 168,005 +0.01(+0.15%)
Nov 12, 2004 4.590 4.618 4.588 4.595 182,842 +0.00(+0.05%)
Nov 11, 2004 4.599 4.606 4.588 4.592 182,405 -0.01(-0.15%)
Nov 10, 2004 4.583 4.599 4.583 4.599 222,116 +0.02(+0.35%)
Nov 09, 2004 4.585 4.588 4.583 4.583 178,914 -0.00(-0.05%)
Nov 08, 2004 4.583 4.585 4.583 4.585 147,495 +0.00(+0.05%)
Nov 05, 2004 4.583 4.588 4.583 4.583 212,952 +0.00(+0.00%)
Nov 04, 2004 4.588 4.588 4.583 4.583 173,241 -0.00(-0.10%)
Nov 03, 2004 4.585 4.588 4.583 4.588 189,387 +0.00(+0.05%)
Nov 02, 2004 4.588 4.590 4.583 4.585 164,077 -0.00(-0.05%)
Nov 01, 2004 4.588 4.590 4.583 4.588 256,153 +0.00(+0.10%)
Oct 29, 2004 4.588 4.599 4.583 4.583 214,697 -0.01(-0.25%)
Oct 28, 2004 4.585 4.595 4.583 4.595 166,696 +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.