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 (%)
May 31, 2022 6.348 6.356 6.285 6.332 222,597 -0.03(-0.49%)
May 27, 2022 6.238 6.387 6.238 6.364 221,209 +0.15(+2.39%)
May 26, 2022 6.152 6.277 6.144 6.215 416,627 +0.08(+1.28%)
May 25, 2022 6.105 6.168 6.090 6.137 225,907 +0.04(+0.64%)
May 24, 2022 6.121 6.129 6.035 6.097 344,019 -0.03(-0.51%)
May 23, 2022 6.129 6.168 6.090 6.129 433,675 +0.00(+0.00%)
May 20, 2022 6.183 6.215 6.105 6.129 346,510 -0.01(-0.13%)
May 19, 2022 6.160 6.207 6.109 6.137 244,310 -0.03(-0.51%)
May 18, 2022 6.254 6.277 6.168 6.168 169,679 -0.13(-2.11%)
May 17, 2022 6.129 6.356 6.105 6.301 543,750 +0.20(+3.21%)
May 16, 2022 6.082 6.121 6.074 6.105 285,172 +0.02(+0.39%)
May 13, 2022 6.097 6.108 6.027 6.082 265,425 +0.04(+0.65%)
May 12, 2022 6.105 6.125 5.988 6.043 723,362 -0.09(-1.53%)
May 11, 2022 6.270 6.324 6.105 6.137 548,893 -0.13(-2.10%)
May 10, 2022 6.307 6.374 6.237 6.268 429,865 -0.03(-0.49%)
May 09, 2022 6.369 6.384 6.277 6.299 388,982 -0.10(-1.58%)
May 06, 2022 6.447 6.454 6.377 6.400 308,786 -0.06(-0.96%)
May 05, 2022 6.501 6.540 6.439 6.462 285,035 -0.09(-1.30%)
May 04, 2022 6.509 6.547 6.478 6.547 227,650 +0.05(+0.84%)
May 03, 2022 6.454 6.524 6.452 6.493 218,834 +0.04(+0.60%)
May 02, 2022 6.478 6.509 6.416 6.454 317,893 +0.00(+0.00%)
Apr 29, 2022 6.485 6.505 6.435 6.454 245,905 -0.03(-0.48%)
Apr 28, 2022 6.516 6.516 6.470 6.485 182,554 +0.00(+0.00%)
Apr 27, 2022 6.509 6.509 6.454 6.485 194,837 +0.02(+0.24%)
Apr 26, 2022 6.509 6.532 6.439 6.470 179,935 -0.03(-0.48%)
Apr 25, 2022 6.532 6.532 6.454 6.501 321,644 -0.01(-0.12%)
Apr 22, 2022 6.563 6.563 6.501 6.509 272,914 -0.05(-0.71%)
Apr 21, 2022 6.609 6.726 6.540 6.555 294,885 -0.15(-2.20%)
Apr 20, 2022 6.578 6.710 6.556 6.703 279,341 +0.15(+2.25%)
Apr 19, 2022 6.547 6.565 6.524 6.555 231,985 +0.03(+0.48%)
Apr 18, 2022 6.555 6.594 6.493 6.524 241,688 -0.03(-0.47%)
Apr 14, 2022 6.578 6.609 6.555 6.555 347,380 -0.05(-0.70%)
Apr 13, 2022 6.547 6.648 6.547 6.602 292,406 +0.05(+0.83%)
Apr 12, 2022 6.571 6.609 6.540 6.547 191,022 +0.00(+0.00%)
Apr 11, 2022 6.609 6.633 6.516 6.547 348,912 -0.08(-1.17%)
Apr 08, 2022 6.710 6.710 6.609 6.625 211,536 -0.08(-1.25%)
Apr 07, 2022 6.740 6.750 6.640 6.709 365,630 -0.02(-0.34%)
Apr 06, 2022 6.786 6.786 6.696 6.732 220,685 -0.09(-1.35%)
Apr 05, 2022 6.871 6.886 6.786 6.824 196,562 -0.04(-0.56%)
Apr 04, 2022 6.771 6.871 6.763 6.863 339,866 +0.10(+1.48%)
Apr 01, 2022 6.701 6.763 6.671 6.763 294,463 +0.08(+1.27%)
Mar 31, 2022 6.624 6.694 6.624 6.678 268,095 +0.06(+0.93%)
Mar 30, 2022 6.570 6.670 6.570 6.617 294,570 +0.06(+0.94%)
Mar 29, 2022 6.517 6.578 6.501 6.555 284,892 +0.06(+0.95%)
Mar 28, 2022 6.501 6.509 6.424 6.494 403,524 +0.02(+0.24%)
Mar 25, 2022 6.609 6.609 6.417 6.478 737,303 -0.12(-1.86%)
Mar 24, 2022 6.601 6.617 6.532 6.601 246,958 +0.03(+0.47%)
Mar 23, 2022 6.586 6.586 6.524 6.570 309,351 -0.01(-0.12%)
Mar 22, 2022 6.609 6.617 6.532 6.578 492,068 -0.02(-0.35%)
Mar 21, 2022 6.686 6.694 6.589 6.601 148,547 -0.09(-1.38%)
Mar 18, 2022 6.724 6.755 6.678 6.694 194,225 -0.02(-0.34%)
Mar 17, 2022 6.609 6.724 6.609 6.717 167,513 +0.11(+1.63%)
Mar 16, 2022 6.547 6.678 6.546 6.609 279,248 +0.12(+1.90%)
Mar 15, 2022 6.424 6.506 6.400 6.486 304,740 +0.09(+1.44%)
Mar 14, 2022 6.563 6.563 6.359 6.394 824,938 -0.15(-2.35%)
Mar 11, 2022 6.717 6.774 6.547 6.547 452,759 -0.17(-2.52%)
Mar 10, 2022 6.809 6.809 6.694 6.717 253,689 -0.11(-1.56%)
Mar 09, 2022 6.876 6.876 6.785 6.823 238,939 +0.04(+0.56%)
Mar 08, 2022 6.754 6.792 6.678 6.785 334,564 +0.03(+0.45%)
Mar 07, 2022 6.915 6.915 6.754 6.754 301,986 -0.15(-2.21%)
Mar 04, 2022 6.930 6.930 6.846 6.907 328,986 -0.02(-0.33%)
Mar 03, 2022 6.968 6.991 6.915 6.930 243,853 -0.02(-0.33%)
Mar 02, 2022 6.915 6.976 6.884 6.953 264,580 +0.05(+0.66%)
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.