Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

10.02 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 10.17 10.17 10.05 10.08 209,712 -0.06(-0.59%)
Sep 30, 2021 10.02 10.15 10.01 10.14 215,778 +0.15(+1.50%)
Sep 29, 2021 10.01 10.12 9.960 9.990 268,617 +0.01(+0.10%)
Sep 28, 2021 10.00 10.02 9.880 9.980 357,935 -0.07(-0.70%)
Sep 27, 2021 10.16 10.17 10.02 10.05 355,994 -0.10(-0.99%)
Sep 24, 2021 10.20 10.21 10.14 10.15 201,542 -0.08(-0.78%)
Sep 23, 2021 10.21 10.26 10.17 10.23 203,489 +0.04(+0.39%)
Sep 22, 2021 10.00 10.20 10.00 10.19 365,248 +0.19(+1.90%)
Sep 21, 2021 10.04 10.09 9.950 10.00 203,246 +0.03(+0.30%)
Sep 20, 2021 9.940 10.00 9.831 9.970 697,631 -0.09(-0.89%)
Sep 17, 2021 10.05 10.09 10.03 10.06 252,130 +0.00(+0.00%)
Sep 16, 2021 10.09 10.12 10.02 10.06 315,540 -0.04(-0.40%)
Sep 15, 2021 10.04 10.20 10.04 10.10 504,489 +0.06(+0.60%)
Sep 14, 2021 10.15 10.20 10.02 10.04 539,098 -0.09(-0.89%)
Sep 13, 2021 10.21 10.27 10.06 10.13 683,705 -0.05(-0.49%)
Sep 10, 2021 10.24 10.26 10.18 10.18 295,665 -0.12(-1.17%)
Sep 09, 2021 10.38 10.44 10.26 10.30 460,316 -0.08(-0.77%)
Sep 08, 2021 10.12 10.45 10.12 10.38 593,486 +0.26(+2.57%)
Sep 07, 2021 10.05 10.25 9.260 10.12 1,743,844 -0.06(-0.59%)
Sep 03, 2021 10.80 10.82 10.07 10.18 2,695,970 -0.62(-5.74%)
Sep 02, 2021 11.01 11.02 10.56 10.80 1,829,052 -0.62(-5.43%)
Sep 01, 2021 11.44 11.44 11.37 11.42 185,108 +0.04(+0.35%)
Aug 31, 2021 11.34 11.40 11.29 11.38 157,091 +0.06(+0.53%)
Aug 30, 2021 11.30 11.35 11.25 11.32 163,744 +0.02(+0.18%)
Aug 27, 2021 11.12 11.30 11.09 11.30 275,406 +0.19(+1.71%)
Aug 26, 2021 11.21 11.21 11.09 11.11 181,506 -0.10(-0.89%)
Aug 25, 2021 11.15 11.22 11.11 11.21 182,353 +0.08(+0.72%)
Aug 24, 2021 11.11 11.13 11.11 11.13 113,467 +0.05(+0.45%)
Aug 23, 2021 11.04 11.13 11.04 11.08 180,132 +0.06(+0.54%)
Aug 20, 2021 11.10 11.12 11.01 11.02 330,383 -0.11(-0.99%)
Aug 19, 2021 11.10 11.17 11.05 11.13 217,051 +0.00(+0.00%)
Aug 18, 2021 11.11 11.16 11.10 11.13 116,990 -0.01(-0.09%)
Aug 17, 2021 11.09 11.18 11.09 11.14 168,089 +0.00(+0.00%)
Aug 16, 2021 11.16 11.16 11.10 11.14 186,738 -0.02(-0.18%)
Aug 13, 2021 11.20 11.22 11.16 11.16 112,901 -0.07(-0.62%)
Aug 12, 2021 11.28 11.28 11.20 11.23 165,593 -0.05(-0.44%)
Aug 11, 2021 11.32 11.34 11.28 11.28 209,827 -0.12(-1.05%)
Aug 10, 2021 11.38 11.45 11.37 11.40 232,083 +0.03(+0.26%)
Aug 09, 2021 11.34 11.42 11.27 11.37 389,361 +0.07(+0.62%)
Aug 06, 2021 11.33 11.33 11.27 11.30 263,956 -0.02(-0.18%)
Aug 05, 2021 11.25 11.33 11.24 11.32 179,753 +0.00(+0.00%)
Aug 04, 2021 11.18 11.32 11.18 11.32 215,537 +0.14(+1.25%)
Aug 03, 2021 11.10 11.18 11.06 11.18 218,912 +0.11(+0.99%)
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.