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: 7:00 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 (%)
Dec 31, 2019 6.559 6.572 6.547 6.566 362,427 +0.01(+0.09%)
Dec 30, 2019 6.541 6.559 6.522 6.559 244,393 +0.03(+0.47%)
Dec 27, 2019 6.553 6.553 6.528 6.528 236,779 -0.01(-0.19%)
Dec 26, 2019 6.522 6.553 6.522 6.541 213,819 +0.02(+0.29%)
Dec 24, 2019 6.522 6.528 6.516 6.522 111,131 +0.00(+0.00%)
Dec 23, 2019 6.541 6.547 6.516 6.522 343,952 -0.01(-0.19%)
Dec 20, 2019 6.535 6.541 6.528 6.535 491,300 +0.01(+0.19%)
Dec 19, 2019 6.497 6.553 6.466 6.522 987,235 +0.04(+0.57%)
Dec 18, 2019 6.504 6.504 6.466 6.485 368,054 +0.01(+0.10%)
Dec 17, 2019 6.466 6.491 6.454 6.479 294,186 +0.00(+0.00%)
Dec 16, 2019 6.485 6.486 6.466 6.479 260,821 +0.00(+0.00%)
Dec 13, 2019 6.448 6.479 6.423 6.479 294,845 +0.00(+0.00%)
Dec 12, 2019 6.466 6.494 6.466 6.479 326,640 +0.02(+0.29%)
Dec 11, 2019 6.485 6.497 6.454 6.460 281,802 -0.01(-0.19%)
Dec 10, 2019 6.467 6.479 6.460 6.473 289,723 +0.01(+0.10%)
Dec 09, 2019 6.485 6.485 6.460 6.467 400,237 -0.01(-0.19%)
Dec 06, 2019 6.491 6.503 6.479 6.479 320,996 +0.00(+0.00%)
Dec 05, 2019 6.479 6.491 6.467 6.479 246,988 +0.01(+0.19%)
Dec 04, 2019 6.454 6.479 6.448 6.467 316,573 +0.01(+0.19%)
Dec 03, 2019 6.442 6.479 6.442 6.454 565,164 +0.02(+0.29%)
Dec 02, 2019 6.430 6.448 6.399 6.436 396,447 +0.00(+0.00%)
Nov 29, 2019 6.436 6.442 6.423 6.436 138,800 +0.01(+0.19%)
Nov 27, 2019 6.423 6.442 6.405 6.423 290,440 +0.01(+0.10%)
Nov 26, 2019 6.436 6.442 6.399 6.417 453,972 -0.02(-0.38%)
Nov 25, 2019 6.454 6.460 6.430 6.442 380,132 -0.02(-0.29%)
Nov 22, 2019 6.473 6.484 6.460 6.460 309,293 +0.00(+0.00%)
Nov 21, 2019 6.460 6.485 6.454 6.460 218,267 -0.01(-0.10%)
Nov 20, 2019 6.442 6.467 6.417 6.467 273,849 +0.01(+0.10%)
Nov 19, 2019 6.448 6.467 6.430 6.460 299,909 +0.01(+0.19%)
Nov 18, 2019 6.417 6.448 6.411 6.448 499,060 -0.02(-0.29%)
Nov 15, 2019 6.473 6.491 6.460 6.467 248,995 +0.00(+0.00%)
Nov 14, 2019 6.485 6.497 6.460 6.467 316,745 -0.02(-0.28%)
Nov 13, 2019 6.503 6.512 6.485 6.485 149,184 -0.04(-0.57%)
Nov 12, 2019 6.546 6.546 6.503 6.522 292,553 -0.02(-0.38%)
Nov 11, 2019 6.540 6.559 6.491 6.546 320,960 +0.00(+0.00%)
Nov 08, 2019 6.534 6.553 6.503 6.546 260,697 +0.01(+0.09%)
Nov 07, 2019 6.516 6.540 6.412 6.540 564,246 +0.03(+0.47%)
Nov 06, 2019 6.491 6.522 6.491 6.510 336,569 +0.01(+0.09%)
Nov 05, 2019 6.485 6.510 6.479 6.504 292,483 +0.01(+0.19%)
Nov 04, 2019 6.461 6.504 6.461 6.491 414,694 +0.04(+0.57%)
Nov 01, 2019 6.461 6.467 6.443 6.455 309,492 +0.01(+0.09%)
Oct 31, 2019 6.449 6.461 6.382 6.449 366,600 +0.00(+0.00%)
Oct 30, 2019 6.424 6.449 6.423 6.449 386,335 +0.06(+0.96%)
Oct 29, 2019 6.443 6.461 6.363 6.388 503,453 -0.07(-1.13%)
Oct 28, 2019 6.449 6.461 6.437 6.461 266,571 +0.02(+0.28%)
Oct 25, 2019 6.461 6.473 6.440 6.443 241,044 -0.02(-0.28%)
Oct 24, 2019 6.455 6.473 6.440 6.461 281,391 +0.00(+0.00%)
Oct 23, 2019 6.449 6.467 6.424 6.461 392,679 +0.02(+0.38%)
Oct 22, 2019 6.437 6.443 6.424 6.437 342,346 +0.01(+0.10%)
Oct 21, 2019 6.430 6.443 6.418 6.430 272,465 +0.01(+0.19%)
Oct 18, 2019 6.437 6.437 6.405 6.418 247,921 -0.01(-0.09%)
Oct 17, 2019 6.394 6.430 6.394 6.424 289,994 +0.04(+0.57%)
Oct 16, 2019 6.369 6.388 6.351 6.388 237,779 +0.01(+0.19%)
Oct 15, 2019 6.363 6.388 6.351 6.375 302,014 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.339 6.363 225,654 +0.01(+0.19%)
Oct 11, 2019 6.333 6.363 6.333 6.351 245,793 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.339 346,805 -0.01(-0.19%)
Oct 09, 2019 6.333 6.357 6.333 6.351 391,785 +0.02(+0.38%)
Oct 08, 2019 6.333 6.345 6.315 6.327 289,651 -0.01(-0.10%)
Oct 07, 2019 6.339 6.357 6.309 6.333 279,206 +0.01(+0.14%)
Oct 04, 2019 6.290 6.337 6.272 6.324 371,773 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,526 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,750 -0.01(-0.10%)
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.