Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.600 USD -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.54 10.70 10.52 10.69 257,409 +0.19(+1.81%)
Oct 30, 2017 10.56 10.57 10.50 10.50 148,516 -0.03(-0.28%)
Oct 27, 2017 10.59 10.59 10.53 10.53 157,016 -0.04(-0.38%)
Oct 26, 2017 10.55 10.58 10.50 10.57 274,580 +0.04(+0.38%)
Oct 25, 2017 10.54 10.56 10.44 10.53 413,612 -0.02(-0.19%)
Oct 24, 2017 10.57 10.58 10.52 10.55 157,901 +0.02(+0.19%)
Oct 23, 2017 10.55 10.60 10.52 10.53 199,414 -0.01(-0.09%)
Oct 20, 2017 10.49 10.55 10.46 10.54 167,584 +0.08(+0.76%)
Oct 19, 2017 10.36 10.55 10.34 10.46 372,013 +0.03(+0.29%)
Oct 18, 2017 10.63 10.65 10.43 10.43 603,698 -0.23(-2.16%)
Oct 17, 2017 10.70 10.70 10.54 10.66 367,100 -0.04(-0.37%)
Oct 16, 2017 10.75 10.76 10.65 10.70 210,906 -0.03(-0.28%)
Oct 13, 2017 10.73 10.75 10.71 10.73 110,383 +0.04(+0.37%)
Oct 12, 2017 10.74 10.76 10.67 10.69 178,766 -0.11(-1.02%)
Oct 11, 2017 10.85 10.88 10.76 10.80 172,154 -0.05(-0.46%)
Oct 10, 2017 10.80 10.87 10.80 10.85 127,450 +0.05(+0.46%)
Oct 09, 2017 10.81 10.82 10.79 10.80 116,397 -0.01(-0.09%)
Oct 06, 2017 10.80 10.81 10.77 10.81 201,539 -0.01(-0.09%)
Oct 05, 2017 10.75 10.83 10.74 10.82 255,489 +0.08(+0.74%)
Oct 04, 2017 10.73 10.77 10.70 10.74 275,009 +0.00(+0.00%)
Oct 03, 2017 10.72 10.77 10.70 10.74 277,038 +0.02(+0.19%)
Oct 02, 2017 10.70 10.74 10.67 10.72 148,189 +0.02(+0.19%)
Sep 29, 2017 10.59 10.72 10.59 10.70 177,287 +0.08(+0.75%)
Sep 28, 2017 10.61 10.63 10.57 10.62 124,669 +0.01(+0.09%)
Sep 27, 2017 10.59 10.61 187,649 +0.01(+0.09%)
Sep 26, 2017 10.57 10.61 10.57 10.60 187,634 +0.02(+0.19%)
Sep 25, 2017 10.55 10.61 10.53 10.58 143,291 +0.04(+0.33%)
Sep 22, 2017 10.53 10.55 10.51 10.54 189,753 +0.04(+0.43%)
Sep 21, 2017 10.55 10.57 10.49 10.50 209,936 -0.05(-0.47%)
Sep 20, 2017 10.57 10.57 10.52 10.55 119,279 +0.02(+0.19%)
Sep 19, 2017 10.58 10.58 10.52 10.53 121,864 -0.01(-0.09%)
Sep 18, 2017 10.61 10.66 10.52 10.54 219,614 -0.04(-0.38%)
Sep 15, 2017 10.56 10.58 10.54 10.58 146,923 +0.02(+0.19%)
Sep 14, 2017 10.56 10.56 10.50 10.56 145,574 +0.03(+0.28%)
Sep 13, 2017 10.55 10.56 10.52 10.53 114,281 +0.00(+0.00%)
Sep 12, 2017 10.55 10.58 10.52 10.53 185,133 -0.02(-0.19%)
Sep 11, 2017 10.64 10.66 10.53 10.55 153,996 -0.03(-0.28%)
Sep 08, 2017 10.57 10.60 10.51 10.58 152,092 -0.10(-0.94%)
Sep 07, 2017 10.66 10.68 10.63 10.68 166,110 -0.02(-0.18%)
Sep 06, 2017 10.67 10.73 10.65 10.70 143,103 +0.05(+0.46%)
Sep 05, 2017 10.65 10.73 10.60 10.65 247,664 -0.04(-0.37%)
Sep 01, 2017 10.62 10.70 10.59 10.69 148,885 +0.04(+0.38%)
Aug 31, 2017 10.61 10.65 10.61 10.65 89,971 +0.03(+0.28%)
Aug 30, 2017 10.61 10.65 10.59 10.62 104,767 +0.02(+0.19%)
Aug 29, 2017 10.58 10.63 10.55 10.60 191,223 -0.01(-0.09%)
Aug 28, 2017 10.57 10.62 10.55 10.61 276,238 +0.07(+0.66%)
Aug 25, 2017 10.54 10.60 10.54 10.54 172,266 +0.02(+0.19%)
Aug 24, 2017 10.54 10.54 10.52 10.52 172,853 -0.02(-0.19%)
Aug 23, 2017 10.45 10.54 10.43 10.54 189,867 +0.08(+0.76%)
Aug 22, 2017 10.41 10.49 10.40 10.46 131,521 +0.09(+0.87%)
Aug 21, 2017 10.35 10.44 10.35 10.37 134,918 +0.02(+0.19%)
Aug 18, 2017 10.31 10.42 10.28 10.35 221,415 +0.05(+0.49%)
Aug 17, 2017 10.38 10.41 10.30 10.30 179,823 -0.09(-0.87%)
Aug 16, 2017 10.44 10.44 10.38 10.39 403,085 -0.02(-0.19%)
Aug 15, 2017 10.41 10.44 10.36 10.41 234,729 +0.01(+0.10%)
Aug 14, 2017 10.44 10.52 10.38 10.40 257,192 +0.01(+0.10%)
Aug 11, 2017 10.25 10.45 10.20 10.39 690,737 +0.06(+0.58%)
Aug 10, 2017 10.65 10.66 10.21 10.33 1,342,886 -0.35(-3.28%)
Aug 09, 2017 10.72 10.77 10.65 10.68 321,398 -0.14(-1.28%)
Aug 08, 2017 10.85 10.86 10.81 10.82 184,523 -0.03(-0.29%)
Aug 07, 2017 10.76 10.86 10.76 10.85 226,256 +0.04(+0.37%)
Aug 04, 2017 10.83 10.87 10.81 10.81 188,971 -0.02(-0.18%)
Aug 03, 2017 10.76 10.85 10.76 10.83 184,610 +0.08(+0.74%)
Aug 02, 2017 10.66 10.77 10.66 10.75 212,251 +0.12(+1.13%)
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.