Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.490 USD -0.050 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.40 10.48 10.38 10.47 205,600 +0.07(+0.67%)
Apr 29, 2021 10.39 10.41 10.37 10.40 161,621 +0.03(+0.29%)
Apr 28, 2021 10.38 10.38 10.35 10.37 170,169 +0.00(+0.00%)
Apr 27, 2021 10.35 10.38 10.33 10.37 177,081 +0.04(+0.39%)
Apr 26, 2021 10.35 10.37 10.33 10.33 199,272 -0.02(-0.19%)
Apr 23, 2021 10.35 10.37 10.33 10.35 184,600 +0.02(+0.19%)
Apr 22, 2021 10.38 10.38 10.31 10.33 245,330 -0.05(-0.48%)
Apr 21, 2021 10.36 10.38 10.35 10.38 212,843 +0.04(+0.39%)
Apr 20, 2021 10.44 10.46 10.28 10.34 507,620 -0.10(-0.96%)
Apr 19, 2021 10.46 10.46 10.40 10.44 226,182 +0.00(+0.00%)
Apr 16, 2021 10.37 10.49 10.37 10.44 377,300 +0.09(+0.87%)
Apr 15, 2021 10.36 10.39 10.32 10.35 283,559 +0.00(+0.00%)
Apr 14, 2021 10.34 10.35 10.32 10.35 218,669 +0.00(+0.00%)
Apr 13, 2021 10.36 10.38 10.33 10.35 193,748 -0.01(-0.10%)
Apr 12, 2021 10.39 10.41 10.34 10.36 266,314 -0.03(-0.29%)
Apr 09, 2021 10.37 10.40 10.35 10.39 178,700 -0.06(-0.57%)
Apr 08, 2021 10.45 10.47 10.42 10.45 341,493 +0.03(+0.29%)
Apr 07, 2021 10.40 10.44 10.40 10.42 299,976 +0.00(+0.00%)
Apr 06, 2021 10.40 10.44 10.37 10.42 296,177 +0.02(+0.19%)
Apr 05, 2021 10.38 10.40 10.32 10.40 344,594 +0.07(+0.68%)
Apr 01, 2021 10.31 10.37 10.28 10.33 362,200 +0.05(+0.49%)
Mar 31, 2021 10.25 10.31 10.24 10.28 233,250 +0.03(+0.29%)
Mar 30, 2021 10.25 10.26 10.24 10.25 169,947 +0.00(+0.00%)
Mar 29, 2021 10.26 10.28 10.24 10.25 169,298 -0.04(-0.39%)
Mar 26, 2021 10.25 10.29 10.25 10.29 175,500 +0.03(+0.29%)
Mar 25, 2021 10.27 10.27 10.21 10.26 153,962 -0.01(-0.10%)
Mar 24, 2021 10.25 10.29 10.24 10.27 145,817 +0.04(+0.39%)
Mar 23, 2021 10.26 10.31 10.20 10.23 398,404 -0.01(-0.10%)
Mar 22, 2021 10.24 10.26 10.21 10.24 238,877 +0.00(+0.00%)
Mar 19, 2021 10.26 10.27 10.22 10.24 246,700 -0.02(-0.19%)
Mar 18, 2021 10.26 10.27 10.23 10.26 160,816 +0.00(+0.00%)
Mar 17, 2021 10.23 10.27 10.20 10.26 204,353 +0.00(+0.00%)
Mar 16, 2021 10.23 10.27 10.22 10.26 177,178 +0.07(+0.69%)
Mar 15, 2021 10.26 10.28 10.18 10.19 432,126 -0.07(-0.68%)
Mar 12, 2021 10.26 10.27 10.20 10.26 229,900 +0.00(+0.00%)
Mar 11, 2021 10.28 10.29 10.23 10.26 180,865 +0.01(+0.10%)
Mar 10, 2021 10.26 10.28 10.20 10.25 238,505 -0.08(-0.77%)
Mar 09, 2021 10.30 10.33 10.26 10.33 311,980 +0.09(+0.88%)
Mar 08, 2021 10.24 10.29 10.22 10.24 274,376 +0.00(+0.00%)
Mar 05, 2021 10.22 10.26 10.17 10.24 253,200 +0.03(+0.29%)
Mar 04, 2021 10.22 10.26 10.10 10.21 305,712 +0.02(+0.20%)
Mar 03, 2021 10.31 10.32 10.10 10.19 398,763 -0.09(-0.88%)
Mar 02, 2021 10.34 10.37 10.22 10.28 303,612 -0.03(-0.29%)
Mar 01, 2021 10.27 10.33 10.24 10.31 415,160 +0.12(+1.18%)
Feb 26, 2021 10.17 10.20 10.07 10.19 256,500 +0.04(+0.39%)
Feb 25, 2021 10.30 10.30 10.06 10.15 351,432 -0.15(-1.46%)
Feb 24, 2021 10.21 10.30 10.21 10.30 375,906 +0.07(+0.68%)
Feb 23, 2021 10.17 10.25 10.12 10.23 374,361 +0.06(+0.59%)
Feb 22, 2021 10.16 10.20 10.13 10.17 207,198 +0.01(+0.10%)
Feb 19, 2021 10.13 10.19 10.12 10.16 177,900 +0.02(+0.20%)
Feb 18, 2021 10.12 10.15 10.10 10.14 175,667 +0.00(+0.00%)
Feb 17, 2021 10.11 10.15 10.10 10.14 185,595 +0.04(+0.40%)
Feb 16, 2021 10.17 10.19 10.10 10.10 268,175 -0.09(-0.88%)
Feb 12, 2021 10.23 10.24 10.17 10.19 162,500 -0.07(-0.68%)
Feb 11, 2021 10.27 10.27 10.15 10.26 173,338 +0.02(+0.20%)
Feb 10, 2021 10.21 10.25 10.20 10.24 224,406 -0.06(-0.58%)
Feb 09, 2021 10.23 10.30 10.23 10.30 200,275 +0.03(+0.29%)
Feb 08, 2021 10.22 10.27 10.21 10.27 248,571 +0.07(+0.69%)
Feb 05, 2021 10.15 10.21 10.15 10.20 310,100 +0.05(+0.49%)
Feb 04, 2021 10.15 10.19 10.13 10.15 338,217 +0.01(+0.10%)
Feb 03, 2021 10.12 10.15 10.10 10.14 213,929 +0.02(+0.20%)
Feb 02, 2021 10.09 10.15 10.07 10.12 279,285 +0.07(+0.70%)
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.