Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.570 USD -0.100 (-1.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.09 10.20 10.09 10.17 150,353 +0.10(+0.99%)
Oct 30, 2018 10.05 10.10 10.01 10.07 127,002 +0.00(+0.00%)
Oct 29, 2018 10.17 10.20 10.05 10.07 171,297 -0.06(-0.59%)
Oct 26, 2018 10.19 10.19 10.03 10.13 326,300 -0.13(-1.27%)
Oct 25, 2018 10.26 10.29 10.21 10.26 135,366 -0.01(-0.10%)
Oct 24, 2018 10.27 10.34 10.23 10.27 194,007 -0.02(-0.19%)
Oct 23, 2018 10.17 10.32 10.10 10.29 464,132 +0.07(+0.68%)
Oct 22, 2018 10.23 10.25 10.19 10.22 86,016 -0.01(-0.10%)
Oct 19, 2018 10.19 10.26 10.19 10.23 111,300 +0.04(+0.39%)
Oct 18, 2018 10.22 10.24 10.13 10.19 105,152 -0.03(-0.29%)
Oct 17, 2018 10.20 10.25 10.15 10.22 150,113 -0.02(-0.20%)
Oct 16, 2018 10.18 10.26 10.15 10.24 119,686 +0.14(+1.39%)
Oct 15, 2018 10.00 10.15 9.920 10.10 177,725 +0.10(+1.00%)
Oct 12, 2018 9.890 10.03 9.890 10.00 298,100 +0.17(+1.73%)
Oct 11, 2018 10.05 10.05 9.801 9.830 634,560 -0.28(-2.77%)
Oct 10, 2018 10.35 10.36 10.08 10.11 332,237 -0.24(-2.32%)
Oct 09, 2018 10.28 10.38 10.25 10.35 264,265 +0.03(+0.29%)
Oct 08, 2018 10.28 10.32 10.17 10.32 255,641 -0.01(-0.10%)
Oct 05, 2018 10.49 10.49 10.27 10.33 470,900 -0.13(-1.24%)
Oct 04, 2018 10.56 10.58 10.41 10.46 346,875 -0.12(-1.13%)
Oct 03, 2018 10.60 10.64 10.57 10.58 168,765 -0.03(-0.28%)
Oct 02, 2018 10.59 10.61 10.58 10.61 219,217 +0.02(+0.19%)
Oct 01, 2018 10.53 10.61 10.52 10.59 163,494 +0.04(+0.38%)
Sep 28, 2018 10.44 10.55 10.44 10.55 109,200 +0.07(+0.67%)
Sep 27, 2018 10.54 10.59 10.38 10.48 336,924 -0.08(-0.76%)
Sep 26, 2018 10.57 10.57 10.52 10.56 140,620 +0.01(+0.09%)
Sep 25, 2018 10.56 10.57 10.50 10.55 108,991 -0.01(-0.09%)
Sep 24, 2018 10.54 10.57 10.52 10.56 139,456 +0.01(+0.09%)
Sep 21, 2018 10.60 10.61 10.48 10.55 230,000 -0.05(-0.47%)
Sep 20, 2018 10.55 10.63 10.52 10.60 249,815 +0.09(+0.86%)
Sep 19, 2018 10.63 10.63 10.49 10.51 341,402 -0.11(-1.04%)
Sep 18, 2018 10.59 10.65 10.56 10.62 226,763 +0.06(+0.57%)
Sep 17, 2018 10.59 10.65 10.56 10.56 227,991 -0.07(-0.66%)
Sep 14, 2018 10.62 10.65 10.50 10.63 338,700 -0.01(-0.09%)
Sep 13, 2018 10.65 10.66 10.62 10.64 139,371 -0.06(-0.56%)
Sep 12, 2018 10.72 10.75 10.70 10.70 196,896 +0.00(+0.00%)
Sep 11, 2018 10.70 10.73 10.70 10.70 73,864 -0.02(-0.19%)
Sep 10, 2018 10.69 10.73 10.67 10.72 134,046 +0.02(+0.19%)
Sep 07, 2018 10.68 10.72 10.66 10.70 184,600 -0.01(-0.09%)
Sep 06, 2018 10.70 10.73 10.68 10.71 136,014 -0.01(-0.09%)
Sep 05, 2018 10.70 10.73 10.68 10.72 235,789 -0.02(-0.19%)
Sep 04, 2018 10.68 10.75 10.65 10.74 224,835 +0.07(+0.66%)
Aug 31, 2018 10.67 10.67 10.67 0 -0.02(-0.19%)
Aug 30, 2018 10.65 10.70 10.64 10.69 178,141 +0.06(+0.56%)
Aug 29, 2018 10.66 10.68 10.61 10.63 273,907 -0.05(-0.47%)
Aug 28, 2018 10.82 10.82 10.66 10.68 410,686 -0.12(-1.11%)
Aug 27, 2018 10.79 10.87 10.77 10.80 190,856 +0.02(+0.19%)
Aug 24, 2018 10.84 10.85 10.76 10.78 224,900 -0.04(-0.37%)
Aug 23, 2018 10.83 10.85 10.80 10.82 139,169 -0.04(-0.37%)
Aug 22, 2018 10.81 10.86 10.79 10.86 143,754 +0.05(+0.46%)
Aug 21, 2018 10.79 10.81 10.77 10.81 141,577 +0.04(+0.37%)
Aug 20, 2018 10.76 10.79 10.76 10.77 121,835 +0.00(+0.00%)
Aug 17, 2018 10.81 10.81 10.76 10.77 150,600 -0.01(-0.09%)
Aug 16, 2018 10.77 10.80 10.76 10.78 130,581 +0.03(+0.28%)
Aug 15, 2018 10.79 10.82 10.72 10.75 208,924 -0.05(-0.46%)
Aug 14, 2018 10.78 10.81 10.74 10.80 320,402 +0.05(+0.47%)
Aug 13, 2018 10.75 10.77 10.70 10.75 175,069 +0.00(+0.00%)
Aug 10, 2018 10.72 10.78 10.69 10.75 218,300 -0.07(-0.65%)
Aug 09, 2018 10.82 10.87 10.80 10.82 228,105 +0.00(+0.00%)
Aug 08, 2018 10.78 10.84 10.78 10.82 148,196 +0.01(+0.05%)
Aug 07, 2018 10.80 10.86 10.80 10.81 214,496 -0.01(-0.05%)
Aug 06, 2018 10.80 10.85 10.80 10.82 162,211 +0.02(+0.19%)
Aug 03, 2018 10.76 10.84 10.76 10.80 129,500 +0.01(+0.09%)
Aug 02, 2018 10.68 10.80 10.68 10.79 212,479 +0.05(+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.