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 (%)
May 28, 2021 7.638 7.695 7.616 7.681 245,960 +0.05(+0.66%)
May 27, 2021 7.581 7.634 7.545 7.631 434,147 +0.05(+0.66%)
May 26, 2021 7.566 7.595 7.559 7.581 237,335 +0.03(+0.38%)
May 25, 2021 7.602 7.623 7.545 7.552 355,002 -0.04(-0.56%)
May 24, 2021 7.602 7.616 7.602 7.595 236,106 -0.01(-0.09%)
May 21, 2021 7.631 7.645 7.595 7.602 197,543 -0.01(-0.09%)
May 20, 2021 7.552 7.616 7.538 7.609 329,630 +0.10(+1.33%)
May 19, 2021 7.466 7.530 7.430 7.509 336,184 +0.01(+0.10%)
May 18, 2021 7.452 7.509 7.430 7.502 339,075 +0.07(+0.96%)
May 17, 2021 7.438 7.459 7.366 7.430 297,037 +0.00(+0.00%)
May 14, 2021 7.338 7.438 7.338 7.430 432,410 +0.14(+1.96%)
May 13, 2021 7.309 7.430 7.288 7.288 776,358 -0.04(-0.49%)
May 12, 2021 7.631 7.631 7.216 7.323 1,492,250 -0.31(-4.03%)
May 11, 2021 7.638 7.659 7.588 7.631 536,269 -0.04(-0.46%)
May 10, 2021 7.652 7.666 7.634 7.666 502,955 +0.04(+0.56%)
May 07, 2021 7.602 7.638 7.588 7.623 292,103 +0.01(+0.19%)
May 06, 2021 7.645 7.645 7.567 7.609 397,102 +0.00(+0.00%)
May 05, 2021 7.581 7.616 7.560 7.609 314,558 +0.07(+0.94%)
May 04, 2021 7.467 7.538 7.460 7.538 404,835 +0.07(+0.95%)
May 03, 2021 7.439 7.489 7.432 7.467 632,195 +0.04(+0.57%)
Apr 30, 2021 7.375 7.432 7.361 7.425 289,921 +0.05(+0.67%)
Apr 29, 2021 7.368 7.382 7.354 7.375 227,905 +0.02(+0.29%)
Apr 28, 2021 7.361 7.361 7.340 7.354 239,959 +0.00(+0.00%)
Apr 27, 2021 7.340 7.361 7.326 7.354 249,706 +0.03(+0.39%)
Apr 26, 2021 7.340 7.354 7.326 7.326 280,998 -0.01(-0.19%)
Apr 23, 2021 7.340 7.354 7.326 7.340 260,309 +0.01(+0.19%)
Apr 22, 2021 7.361 7.361 7.311 7.326 345,946 -0.04(-0.48%)
Apr 21, 2021 7.347 7.365 7.340 7.361 300,135 +0.03(+0.39%)
Apr 20, 2021 7.404 7.418 7.290 7.333 715,807 -0.07(-0.96%)
Apr 19, 2021 7.418 7.418 7.375 7.404 318,945 +0.00(+0.00%)
Apr 16, 2021 7.354 7.439 7.354 7.404 532,040 +0.06(+0.87%)
Apr 15, 2021 7.347 7.368 7.319 7.340 399,853 +0.00(+0.00%)
Apr 14, 2021 7.333 7.340 7.319 7.340 308,350 +0.00(+0.00%)
Apr 13, 2021 7.347 7.361 7.326 7.340 273,209 -0.01(-0.10%)
Apr 12, 2021 7.368 7.382 7.333 7.347 375,536 -0.02(-0.29%)
Apr 09, 2021 7.354 7.375 7.340 7.368 251,989 +0.01(+0.19%)
Apr 08, 2021 7.354 7.368 7.333 7.354 485,262 +0.02(+0.29%)
Apr 07, 2021 7.319 7.347 7.319 7.333 426,267 +0.00(+0.00%)
Apr 06, 2021 7.319 7.347 7.298 7.333 420,868 +0.01(+0.19%)
Apr 05, 2021 7.305 7.319 7.262 7.319 489,669 +0.05(+0.68%)
Apr 01, 2021 7.255 7.297 7.234 7.270 514,687 +0.04(+0.49%)
Mar 31, 2021 7.213 7.255 7.206 7.234 331,449 +0.02(+0.29%)
Mar 30, 2021 7.213 7.220 7.206 7.213 241,495 +0.00(+0.00%)
Mar 29, 2021 7.220 7.234 7.206 7.213 240,573 -0.03(-0.39%)
Mar 26, 2021 7.213 7.241 7.213 7.241 249,386 +0.02(+0.29%)
Mar 25, 2021 7.227 7.227 7.185 7.220 218,780 -0.01(-0.10%)
Mar 24, 2021 7.213 7.241 7.206 7.227 207,206 +0.03(+0.39%)
Mar 23, 2021 7.220 7.255 7.178 7.199 566,133 -0.01(-0.10%)
Mar 22, 2021 7.206 7.220 7.182 7.206 339,445 +0.00(+0.00%)
Mar 19, 2021 7.220 7.227 7.192 7.206 350,561 -0.01(-0.20%)
Mar 18, 2021 7.220 7.227 7.199 7.220 228,520 +0.00(+0.00%)
Mar 17, 2021 7.199 7.227 7.178 7.220 290,386 +0.00(+0.00%)
Mar 16, 2021 7.199 7.227 7.192 7.220 251,770 +0.05(+0.69%)
Mar 15, 2021 7.220 7.234 7.164 7.171 614,052 -0.05(-0.68%)
Mar 12, 2021 7.220 7.229 7.178 7.220 326,688 +0.00(+0.00%)
Mar 11, 2021 7.234 7.244 7.199 7.220 257,009 +0.01(+0.10%)
Mar 10, 2021 7.220 7.234 7.178 7.213 338,916 +0.00(+0.00%)
Mar 09, 2021 7.192 7.213 7.164 7.213 446,784 +0.06(+0.88%)
Mar 08, 2021 7.150 7.185 7.136 7.150 392,932 +0.00(+0.00%)
Mar 05, 2021 7.136 7.164 7.101 7.150 362,606 +0.02(+0.29%)
Mar 04, 2021 7.136 7.164 7.053 7.129 437,808 +0.01(+0.20%)
Mar 03, 2021 7.199 7.206 7.053 7.115 571,066 -0.06(-0.88%)
Mar 02, 2021 7.220 7.241 7.136 7.178 434,801 -0.02(-0.29%)
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.