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 (%)
Jun 30, 2021 11.01 11.04 10.98 10.98 152,147 -0.01(-0.09%)
Jun 29, 2021 10.96 11.02 10.96 10.99 113,286 +0.01(+0.09%)
Jun 28, 2021 11.01 11.02 10.92 10.98 154,651 +0.02(+0.18%)
Jun 25, 2021 11.04 11.04 10.93 10.96 226,303 -0.06(-0.54%)
Jun 24, 2021 10.95 11.03 10.90 11.02 373,383 +0.10(+0.92%)
Jun 23, 2021 10.87 10.94 10.87 10.92 199,364 +0.05(+0.46%)
Jun 22, 2021 10.78 10.91 10.77 10.87 288,401 +0.10(+0.93%)
Jun 21, 2021 10.71 10.78 10.68 10.77 195,096 +0.09(+0.84%)
Jun 18, 2021 10.71 10.72 10.65 10.68 164,660 -0.03(-0.28%)
Jun 17, 2021 10.77 10.77 10.58 10.71 263,744 -0.04(-0.37%)
Jun 16, 2021 10.62 10.76 10.62 10.75 161,854 +0.16(+1.51%)
Jun 15, 2021 10.70 10.71 10.50 10.59 354,235 -0.12(-1.12%)
Jun 14, 2021 10.84 10.88 10.63 10.71 347,918 -0.10(-0.93%)
Jun 11, 2021 10.92 10.92 10.81 10.81 186,392 -0.11(-1.01%)
Jun 10, 2021 10.88 10.93 10.87 10.92 206,929 -0.03(-0.27%)
Jun 09, 2021 10.91 10.96 10.91 10.95 313,378 +0.05(+0.46%)
Jun 08, 2021 10.94 10.94 10.89 10.90 249,913 +0.01(+0.09%)
Jun 07, 2021 10.86 10.95 10.86 10.89 228,101 +0.03(+0.28%)
Jun 04, 2021 10.90 10.90 10.85 10.86 193,139 -0.01(-0.09%)
Jun 03, 2021 10.77 10.89 10.71 10.87 355,045 +0.10(+0.93%)
Jun 02, 2021 10.75 10.79 10.72 10.77 123,514 +0.02(+0.19%)
Jun 01, 2021 10.80 10.85 10.68 10.75 306,722 +0.00(+0.00%)
May 28, 2021 10.69 10.77 10.66 10.75 175,731 +0.07(+0.66%)
May 27, 2021 10.61 10.69 10.56 10.68 310,185 +0.07(+0.66%)
May 26, 2021 10.59 10.63 10.58 10.61 169,569 +0.04(+0.38%)
May 25, 2021 10.64 10.67 10.56 10.57 253,638 -0.06(-0.56%)
May 24, 2021 10.64 10.66 10.64 10.63 168,691 -0.01(-0.09%)
May 21, 2021 10.68 10.70 10.63 10.64 141,139 -0.01(-0.09%)
May 20, 2021 10.57 10.66 10.55 10.65 235,511 +0.14(+1.33%)
May 19, 2021 10.45 10.54 10.40 10.51 240,193 +0.01(+0.10%)
May 18, 2021 10.43 10.51 10.40 10.50 242,259 +0.10(+0.96%)
May 17, 2021 10.41 10.44 10.31 10.40 212,224 +0.00(+0.00%)
May 14, 2021 10.27 10.41 10.27 10.40 308,944 +0.20(+1.96%)
May 13, 2021 10.23 10.40 10.20 10.20 554,684 -0.05(-0.49%)
May 12, 2021 10.68 10.68 10.10 10.25 1,066,476 -0.51(-4.74%)
May 11, 2021 10.77 10.80 10.70 10.76 380,299 -0.05(-0.46%)
May 10, 2021 10.79 10.81 10.77 10.81 356,674 +0.06(+0.56%)
May 07, 2021 10.72 10.77 10.70 10.75 207,147 +0.02(+0.19%)
May 06, 2021 10.78 10.78 10.67 10.73 281,608 +0.00(+0.00%)
May 05, 2021 10.69 10.74 10.66 10.73 223,071 +0.10(+0.94%)
May 04, 2021 10.53 10.63 10.52 10.63 287,092 +0.10(+0.95%)
May 03, 2021 10.49 10.56 10.48 10.53 448,326 +0.06(+0.57%)
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%)
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.