Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.050 USD +0.020 (+0.22%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.510 9.620 9.500 9.550 651,559 +0.06(+0.63%)
Dec 30, 2021 9.520 9.580 9.490 9.490 234,185 -0.04(-0.42%)
Dec 29, 2021 9.530 9.590 9.510 9.530 411,188 +0.04(+0.42%)
Dec 28, 2021 9.480 9.590 9.480 9.490 283,445 -0.01(-0.11%)
Dec 27, 2021 9.540 9.630 9.480 9.500 408,565 -0.02(-0.21%)
Dec 23, 2021 9.420 9.570 9.420 9.520 341,078 +0.12(+1.28%)
Dec 22, 2021 9.320 9.500 9.320 9.400 359,718 +0.04(+0.43%)
Dec 21, 2021 9.380 9.440 9.350 9.360 267,069 +0.01(+0.11%)
Dec 20, 2021 9.480 9.540 9.330 9.350 217,636 -0.20(-2.09%)
Dec 17, 2021 9.450 9.550 9.370 9.550 257,531 +0.09(+0.95%)
Dec 16, 2021 9.330 9.490 9.300 9.460 411,389 +0.15(+1.61%)
Dec 15, 2021 9.310 9.360 9.200 9.310 450,187 +0.00(+0.00%)
Dec 14, 2021 9.360 9.390 9.270 9.310 328,618 -0.10(-1.06%)
Dec 13, 2021 9.450 9.480 9.370 9.410 312,494 -0.10(-1.05%)
Dec 10, 2021 9.510 9.510 9.440 9.510 203,287 -0.02(-0.21%)
Dec 09, 2021 9.570 9.610 9.430 9.530 227,929 -0.07(-0.73%)
Dec 08, 2021 9.590 9.630 9.520 9.600 194,733 -0.01(-0.10%)
Dec 07, 2021 9.620 9.670 9.580 9.610 363,080 +0.03(+0.31%)
Dec 06, 2021 9.490 9.580 9.475 9.580 172,098 +0.09(+0.95%)
Dec 03, 2021 9.560 9.590 9.440 9.490 280,482 -0.05(-0.52%)
Dec 02, 2021 9.620 9.652 9.510 9.540 287,043 -0.05(-0.52%)
Dec 01, 2021 9.680 9.700 9.570 9.590 366,688 -0.01(-0.10%)
Nov 30, 2021 9.470 9.610 9.350 9.600 606,630 +0.08(+0.84%)
Nov 29, 2021 9.570 9.600 9.480 9.520 379,135 -0.05(-0.52%)
Nov 26, 2021 9.620 9.640 9.480 9.570 399,345 -0.10(-1.03%)
Nov 24, 2021 9.550 9.720 9.550 9.670 513,742 +0.10(+1.04%)
Nov 23, 2021 9.600 9.640 9.550 9.570 384,529 -0.05(-0.52%)
Nov 22, 2021 9.660 9.730 9.580 9.620 276,201 -0.05(-0.52%)
Nov 19, 2021 9.650 9.700 9.600 9.670 369,611 +0.00(+0.00%)
Nov 18, 2021 9.810 9.840 9.650 9.670 336,123 -0.14(-1.48%)
Nov 17, 2021 9.870 9.870 9.790 9.815 273,545 -0.05(-0.56%)
Nov 16, 2021 9.870 9.890 9.845 9.870 144,857 -0.02(-0.20%)
Nov 15, 2021 9.890 9.920 9.870 9.890 204,962 +0.02(+0.20%)
Nov 12, 2021 9.900 9.905 9.870 9.870 317,819 -0.04(-0.40%)
Nov 11, 2021 9.950 9.950 9.900 9.910 226,921 -0.04(-0.40%)
Nov 10, 2021 9.920 9.950 319,465 -0.08(-0.80%)
Nov 09, 2021 10.08 10.13 10.02 10.03 155,494 -0.04(-0.40%)
Nov 08, 2021 10.10 10.14 10.07 10.07 174,083 -0.02(-0.20%)
Nov 05, 2021 10.09 10.11 10.07 10.09 160,868 +0.01(+0.10%)
Nov 04, 2021 10.11 10.12 10.08 10.08 149,554 -0.03(-0.30%)
Nov 03, 2021 10.12 10.14 10.11 10.11 181,441 -0.01(-0.10%)
Nov 02, 2021 10.11 10.16 10.09 10.12 417,990 +0.01(+0.10%)
Nov 01, 2021 10.14 10.14 10.07 10.11 293,793 +0.02(+0.20%)
Oct 29, 2021 10.03 10.09 10.02 10.09 193,874 +0.01(+0.10%)
Oct 28, 2021 9.950 10.09 9.935 10.08 303,605 +0.13(+1.31%)
Oct 27, 2021 9.940 9.950 9.860 9.950 234,542 +0.03(+0.30%)
Oct 26, 2021 9.860 9.970 9.920 386,806 +0.03(+0.30%)
Oct 25, 2021 9.930 9.960 9.790 9.890 457,089 -0.04(-0.40%)
Oct 22, 2021 9.920 9.958 9.894 9.930 255,430 -0.01(-0.10%)
Oct 21, 2021 9.910 9.980 9.910 9.940 140,739 +0.04(+0.40%)
Oct 20, 2021 10.01 10.03 9.890 9.900 306,985 -0.11(-1.10%)
Oct 19, 2021 10.02 10.03 10.00 10.01 121,898 +0.01(+0.10%)
Oct 18, 2021 10.02 10.04 10.00 10.00 181,969 -0.04(-0.40%)
Oct 15, 2021 10.07 10.10 10.02 10.04 173,917 -0.04(-0.40%)
Oct 14, 2021 10.05 10.10 10.04 10.08 193,062 +0.03(+0.30%)
Oct 13, 2021 10.05 10.05 10.01 10.05 137,005 +0.02(+0.20%)
Oct 12, 2021 10.05 10.05 9.950 10.03 129,572 +0.00(+0.00%)
Oct 11, 2021 10.03 10.09 10.00 10.03 116,857 +0.00(+0.00%)
Oct 08, 2021 10.06 10.06 10.01 10.03 137,568 -0.07(-0.69%)
Oct 07, 2021 10.08 10.13 10.03 10.10 330,442 +0.03(+0.30%)
Oct 06, 2021 10.05 10.10 10.01 10.07 199,122 -0.01(-0.10%)
Oct 05, 2021 10.08 10.13 10.04 10.08 207,069 +0.03(+0.30%)
Oct 04, 2021 10.05 10.15 10.03 10.05 359,330 -0.03(-0.30%)
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.