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: 6:30 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 (%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,154 +0.06(+0.99%)
Oct 30, 2018 5.552 5.580 5.530 5.563 229,887 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,065 -0.03(-0.59%)
Oct 26, 2018 5.630 5.630 5.541 5.596 590,637 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,026 -0.01(-0.10%)
Oct 24, 2018 5.674 5.712 5.651 5.674 351,173 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.580 5.685 840,128 +0.04(+0.68%)
Oct 22, 2018 5.652 5.663 5.630 5.646 155,698 -0.01(-0.10%)
Oct 19, 2018 5.630 5.668 5.630 5.652 201,464 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.630 190,336 -0.02(-0.29%)
Oct 17, 2018 5.635 5.663 5.607 5.646 271,720 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,644 +0.08(+1.39%)
Oct 15, 2018 5.525 5.607 5.480 5.580 321,701 +0.06(+1.00%)
Oct 12, 2018 5.464 5.541 5.464 5.525 539,592 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.415 5.431 1,148,620 -0.11(-1.99%)
Oct 10, 2018 5.673 5.677 5.525 5.541 606,180 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.618 5.673 482,163 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,428 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.629 5.662 859,177 -0.07(-1.24%)
Oct 04, 2018 5.788 5.798 5.706 5.733 632,888 -0.07(-1.13%)
Oct 03, 2018 5.810 5.830 5.794 5.799 307,919 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.797 5.815 399,970 +0.01(+0.19%)
Oct 01, 2018 5.771 5.814 5.765 5.804 298,301 +0.02(+0.38%)
Sep 28, 2018 5.722 5.782 5.722 5.782 199,240 +0.04(+0.67%)
Sep 27, 2018 5.777 5.804 5.689 5.744 614,732 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.766 5.788 256,567 +0.01(+0.09%)
Sep 25, 2018 5.788 5.793 5.755 5.782 198,858 -0.01(-0.09%)
Sep 24, 2018 5.777 5.793 5.766 5.788 254,443 +0.01(+0.09%)
Sep 21, 2018 5.810 5.815 5.744 5.782 419,645 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.766 5.810 455,798 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,902 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.788 5.821 413,738 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.788 5.788 415,979 -0.04(-0.66%)
Sep 14, 2018 5.821 5.837 5.755 5.826 617,972 -0.01(-0.09%)
Sep 13, 2018 5.837 5.843 5.821 5.832 254,288 +0.01(+0.19%)
Sep 12, 2018 5.832 5.848 5.821 5.821 361,951 +0.00(+0.00%)
Sep 11, 2018 5.821 5.837 5.821 5.821 135,783 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.832 246,415 +0.01(+0.19%)
Sep 07, 2018 5.810 5.832 5.799 5.821 339,347 -0.01(-0.09%)
Sep 06, 2018 5.821 5.837 5.810 5.826 250,032 -0.01(-0.09%)
Sep 05, 2018 5.821 5.837 5.810 5.832 433,448 -0.01(-0.19%)
Sep 04, 2018 5.810 5.848 5.793 5.842 413,311 +0.04(+0.66%)
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%)
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.