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, 2022 6.285 6.293 6.223 6.270 224,815 -0.03(-0.49%)
May 27, 2022 6.177 6.324 6.177 6.301 223,413 +0.15(+2.39%)
May 26, 2022 6.091 6.215 6.084 6.153 420,778 +0.08(+1.28%)
May 25, 2022 6.045 6.107 6.029 6.076 228,158 +0.04(+0.64%)
May 24, 2022 6.060 6.068 5.975 6.037 347,446 -0.03(-0.51%)
May 23, 2022 6.068 6.107 6.029 6.068 437,996 +0.00(+0.00%)
May 20, 2022 6.122 6.153 6.045 6.068 349,962 -0.01(-0.13%)
May 19, 2022 6.099 6.146 6.049 6.076 246,744 -0.03(-0.51%)
May 18, 2022 6.192 6.215 6.107 6.107 171,369 -0.13(-2.11%)
May 17, 2022 6.068 6.293 6.045 6.239 549,167 +0.19(+3.21%)
May 16, 2022 6.022 6.060 6.014 6.045 288,014 +0.02(+0.39%)
May 13, 2022 6.037 6.047 5.967 6.022 268,069 +0.04(+0.65%)
May 12, 2022 6.045 6.064 5.929 5.983 730,569 -0.09(-1.53%)
May 11, 2022 6.208 6.262 6.045 6.076 554,362 -0.13(-2.10%)
May 10, 2022 6.245 6.312 6.176 6.206 434,149 -0.03(-0.49%)
May 09, 2022 6.306 6.321 6.215 6.237 392,858 -0.10(-1.58%)
May 06, 2022 6.383 6.391 6.314 6.337 311,863 -0.06(-0.96%)
May 05, 2022 6.437 6.475 6.375 6.398 287,875 -0.08(-1.30%)
May 04, 2022 6.444 6.483 6.414 6.483 229,919 +0.05(+0.84%)
May 03, 2022 6.391 6.460 6.389 6.429 221,015 +0.04(+0.60%)
May 02, 2022 6.414 6.444 6.352 6.391 321,060 +0.00(+0.00%)
Apr 29, 2022 6.421 6.441 6.371 6.391 248,355 -0.03(-0.48%)
Apr 28, 2022 6.452 6.452 6.406 6.421 184,373 +0.00(+0.00%)
Apr 27, 2022 6.444 6.444 6.391 6.421 196,779 +0.02(+0.24%)
Apr 26, 2022 6.444 6.467 6.375 6.406 181,727 -0.03(-0.48%)
Apr 25, 2022 6.467 6.467 6.391 6.437 324,849 -0.01(-0.12%)
Apr 22, 2022 6.498 6.498 6.437 6.444 275,633 -0.05(-0.71%)
Apr 21, 2022 6.544 6.660 6.475 6.491 297,823 -0.15(-2.20%)
Apr 20, 2022 6.514 6.644 6.491 6.636 282,125 +0.15(+2.25%)
Apr 19, 2022 6.483 6.500 6.460 6.491 234,297 +0.03(+0.48%)
Apr 18, 2022 6.491 6.529 6.429 6.460 244,096 -0.03(-0.47%)
Apr 14, 2022 6.514 6.544 6.491 6.491 350,841 -0.05(-0.70%)
Apr 13, 2022 6.483 6.583 6.483 6.537 295,319 +0.05(+0.83%)
Apr 12, 2022 6.506 6.544 6.475 6.483 192,925 +0.00(+0.00%)
Apr 11, 2022 6.544 6.567 6.452 6.483 352,388 -0.08(-1.17%)
Apr 08, 2022 6.644 6.644 6.544 6.560 213,644 -0.08(-1.25%)
Apr 07, 2022 6.673 6.683 6.574 6.643 369,273 -0.02(-0.34%)
Apr 06, 2022 6.719 6.719 6.630 6.666 222,884 -0.09(-1.35%)
Apr 05, 2022 6.803 6.818 6.719 6.757 198,520 -0.04(-0.56%)
Apr 04, 2022 6.704 6.803 6.696 6.795 343,252 +0.10(+1.48%)
Apr 01, 2022 6.635 6.696 6.605 6.696 297,397 +0.08(+1.27%)
Mar 31, 2022 6.559 6.628 6.559 6.612 270,766 +0.06(+0.93%)
Mar 30, 2022 6.506 6.605 6.506 6.551 297,505 +0.06(+0.94%)
Mar 29, 2022 6.452 6.513 6.437 6.490 287,730 +0.06(+0.95%)
Mar 28, 2022 6.437 6.445 6.361 6.429 407,545 +0.02(+0.24%)
Mar 25, 2022 6.544 6.544 6.353 6.414 744,649 -0.12(-1.86%)
Mar 24, 2022 6.536 6.551 6.468 6.536 249,419 +0.03(+0.47%)
Mar 23, 2022 6.521 6.521 6.460 6.506 312,433 -0.01(-0.12%)
Mar 22, 2022 6.544 6.551 6.468 6.513 496,970 -0.02(-0.35%)
Mar 21, 2022 6.620 6.628 6.524 6.536 150,027 -0.09(-1.38%)
Mar 18, 2022 6.658 6.688 6.612 6.628 196,160 -0.02(-0.34%)
Mar 17, 2022 6.544 6.658 6.544 6.650 169,182 +0.11(+1.63%)
Mar 16, 2022 6.483 6.612 6.481 6.544 282,031 +0.12(+1.90%)
Mar 15, 2022 6.361 6.442 6.337 6.422 307,777 +0.09(+1.44%)
Mar 14, 2022 6.498 6.498 6.296 6.330 833,157 -0.15(-2.35%)
Mar 11, 2022 6.650 6.708 6.483 6.483 457,270 -0.17(-2.52%)
Mar 10, 2022 6.742 6.742 6.628 6.650 256,216 -0.11(-1.56%)
Mar 09, 2022 6.809 6.809 6.718 6.756 241,320 +0.04(+0.56%)
Mar 08, 2022 6.688 6.725 6.612 6.718 337,897 +0.03(+0.45%)
Mar 07, 2022 6.846 6.846 6.688 6.688 304,995 -0.15(-2.21%)
Mar 04, 2022 6.861 6.861 6.778 6.839 332,264 -0.02(-0.33%)
Mar 03, 2022 6.899 6.922 6.846 6.861 246,283 -0.02(-0.33%)
Mar 02, 2022 6.846 6.907 6.816 6.884 267,216 +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.