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 )

7.260 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2019 6.072 6.086 5.962 5.985 798,675 -0.11(-1.81%)
May 30, 2019 6.102 6.107 6.084 6.096 251,271 +0.01(+0.10%)
May 29, 2019 6.078 6.096 6.072 6.090 222,000 +0.01(+0.19%)
May 28, 2019 6.096 6.102 6.078 6.078 254,832 +0.00(+0.00%)
May 24, 2019 6.072 6.102 6.072 6.078 232,560 +0.01(+0.19%)
May 23, 2019 6.078 6.090 6.049 6.067 233,082 -0.01(-0.19%)
May 22, 2019 6.078 6.102 6.078 6.078 146,736 -0.01(-0.10%)
May 21, 2019 6.078 6.090 6.072 6.084 204,539 +0.01(+0.19%)
May 20, 2019 6.072 6.096 6.069 6.072 271,905 +0.00(+0.00%)
May 17, 2019 6.072 6.096 6.072 6.072 138,437 -0.01(-0.19%)
May 16, 2019 6.055 6.096 6.055 6.084 343,938 +0.00(+0.00%)
May 15, 2019 6.061 6.096 6.055 6.084 175,229 +0.00(+0.00%)
May 14, 2019 6.049 6.099 6.049 6.084 202,473 +0.03(+0.48%)
May 13, 2019 6.043 6.074 6.014 6.055 321,603 -0.01(-0.10%)
May 10, 2019 6.090 6.090 6.040 6.061 255,919 +0.00(+0.00%)
May 09, 2019 6.055 6.067 6.032 6.061 496,197 +0.00(+0.00%)
May 08, 2019 6.067 6.078 6.061 6.061 325,741 +0.00(+0.00%)
May 07, 2019 6.072 6.072 6.047 6.061 260,305 -0.01(-0.10%)
May 06, 2019 6.044 6.076 6.044 6.067 291,565 +0.00(+0.00%)
May 03, 2019 6.055 6.072 6.038 6.067 365,367 +0.02(+0.29%)
May 02, 2019 6.067 6.078 6.044 6.049 373,999 +0.01(+0.10%)
May 01, 2019 6.078 6.084 6.044 6.044 629,626 -0.03(-0.57%)
Apr 30, 2019 6.072 6.084 6.044 6.078 282,717 +0.01(+0.10%)
Apr 29, 2019 6.072 6.078 6.055 6.072 262,561 +0.01(+0.19%)
Apr 26, 2019 6.067 6.072 6.032 6.061 328,502 +0.01(+0.10%)
Apr 25, 2019 6.055 6.056 6.003 6.055 386,227 +0.00(+0.00%)
Apr 24, 2019 6.044 6.055 6.038 6.055 205,928 +0.02(+0.38%)
Apr 23, 2019 6.015 6.044 6.015 6.032 166,310 +0.01(+0.10%)
Apr 22, 2019 6.032 6.044 6.015 6.026 228,836 -0.01(-0.19%)
Apr 18, 2019 6.026 6.043 6.003 6.038 234,866 +0.01(+0.19%)
Apr 17, 2019 6.038 6.038 6.009 6.026 201,106 -0.01(-0.19%)
Apr 16, 2019 6.015 6.040 6.015 6.038 277,245 +0.01(+0.19%)
Apr 15, 2019 6.009 6.049 6.003 6.026 301,032 +0.01(+0.19%)
Apr 12, 2019 6.038 6.049 6.009 6.015 274,155 -0.03(-0.48%)
Apr 11, 2019 6.020 6.061 5.992 6.044 403,361 +0.02(+0.38%)
Apr 10, 2019 6.015 6.026 5.974 6.020 327,074 +0.01(+0.10%)
Apr 09, 2019 5.963 6.015 5.952 6.015 518,989 +0.05(+0.77%)
Apr 08, 2019 5.963 5.969 5.946 5.969 287,041 +0.01(+0.19%)
Apr 05, 2019 5.917 5.963 5.917 5.957 370,791 +0.03(+0.58%)
Apr 04, 2019 5.929 5.946 5.894 5.923 480,946 +0.01(+0.10%)
Apr 03, 2019 5.957 5.963 5.814 5.917 859,398 -0.02(-0.29%)
Apr 02, 2019 5.934 5.952 5.900 5.934 554,689 +0.02(+0.29%)
Apr 01, 2019 5.911 5.934 5.900 5.917 572,163 +0.02(+0.29%)
Mar 29, 2019 5.929 5.937 5.900 5.900 412,126 -0.02(-0.39%)
Mar 28, 2019 5.963 5.963 5.917 5.923 328,536 -0.02(-0.29%)
Mar 27, 2019 5.969 5.986 5.923 5.940 229,409 -0.01(-0.19%)
Mar 26, 2019 5.969 5.992 5.934 5.952 197,028 +0.00(+0.00%)
Mar 25, 2019 5.946 5.974 5.923 5.952 345,684 -0.04(-0.67%)
Mar 22, 2019 5.974 6.003 5.952 5.992 290,912 +0.00(+0.00%)
Mar 21, 2019 5.974 5.995 5.963 5.992 197,063 +0.02(+0.29%)
Mar 20, 2019 5.957 5.980 5.929 5.974 238,245 +0.00(+0.00%)
Mar 19, 2019 5.957 5.974 5.946 5.974 253,545 +0.03(+0.48%)
Mar 18, 2019 5.934 5.963 5.923 5.946 268,613 +0.02(+0.29%)
Mar 15, 2019 5.946 5.952 5.921 5.929 188,535 +0.00(+0.00%)
Mar 14, 2019 5.906 5.930 5.900 5.929 163,582 +0.02(+0.39%)
Mar 13, 2019 5.929 5.940 5.894 5.906 222,959 -0.02(-0.29%)
Mar 12, 2019 5.911 5.929 5.911 5.923 181,745 +0.01(+0.19%)
Mar 11, 2019 5.906 5.940 5.906 5.911 351,947 -0.01(-0.10%)
Mar 08, 2019 5.917 5.934 5.894 5.917 339,572 +0.00(+0.00%)
Mar 07, 2019 5.900 5.917 5.843 5.917 486,574 +0.01(+0.10%)
Mar 06, 2019 5.900 5.911 5.872 5.911 386,308 +0.00(+0.00%)
Mar 05, 2019 5.906 5.911 5.889 5.911 203,567 +0.02(+0.39%)
Mar 04, 2019 5.889 5.903 5.866 5.889 306,908 +0.03(+0.49%)
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.