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 (%)
Jul 30, 2021 10.97 11.03 10.97 11.01 109,523 -0.02(-0.18%)
Jul 29, 2021 11.09 11.10 11.02 11.03 153,740 -0.06(-0.54%)
Jul 28, 2021 10.95 11.09 10.93 11.09 184,196 +0.11(+1.00%)
Jul 27, 2021 10.98 11.01 10.91 10.98 138,299 -0.02(-0.18%)
Jul 26, 2021 11.08 11.09 10.96 11.00 183,602 -0.08(-0.72%)
Jul 23, 2021 10.99 11.12 10.99 11.08 161,044 +0.08(+0.73%)
Jul 22, 2021 11.08 11.12 10.99 11.00 114,909 -0.08(-0.72%)
Jul 21, 2021 11.00 11.10 11.00 11.08 223,113 +0.08(+0.73%)
Jul 20, 2021 10.85 11.05 10.83 11.00 308,611 +0.17(+1.57%)
Jul 19, 2021 11.05 11.06 10.65 10.83 794,839 -0.30(-2.70%)
Jul 16, 2021 11.19 11.27 11.12 11.13 1,356,851 -0.06(-0.54%)
Jul 15, 2021 11.17 11.26 11.15 11.19 347,260 -0.01(-0.09%)
Jul 14, 2021 11.21 11.24 11.07 11.20 334,054 -0.01(-0.09%)
Jul 13, 2021 11.13 11.25 11.08 11.21 273,107 +0.08(+0.72%)
Jul 12, 2021 10.98 11.17 10.96 11.13 477,441 +0.14(+1.27%)
Jul 09, 2021 10.95 11.04 10.95 10.99 190,469 -0.05(-0.45%)
Jul 08, 2021 11.05 11.16 11.04 11.04 249,286 -0.12(-1.08%)
Jul 07, 2021 11.14 11.20 11.14 11.16 204,261 -0.03(-0.27%)
Jul 06, 2021 11.12 11.20 11.11 11.19 268,433 +0.09(+0.81%)
Jul 02, 2021 11.07 11.12 11.06 11.10 269,103 +0.07(+0.63%)
Jul 01, 2021 11.00 11.06 10.99 11.03 297,874 +0.05(+0.46%)
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%)
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.