Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.600 USD -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.470 9.610 9.350 9.600 606,630 +0.08(+0.84%)
Nov 29, 2021 9.570 9.600 9.480 9.520 379,135 -0.05(-0.52%)
Nov 26, 2021 9.620 9.640 9.480 9.570 399,345 -0.10(-1.03%)
Nov 24, 2021 9.550 9.720 9.550 9.670 513,742 +0.10(+1.04%)
Nov 23, 2021 9.600 9.640 9.550 9.570 384,529 -0.05(-0.52%)
Nov 22, 2021 9.660 9.730 9.580 9.620 276,201 -0.05(-0.52%)
Nov 19, 2021 9.650 9.700 9.600 9.670 369,611 +0.00(+0.00%)
Nov 18, 2021 9.810 9.840 9.650 9.670 336,123 -0.14(-1.48%)
Nov 17, 2021 9.870 9.870 9.790 9.815 273,545 -0.05(-0.56%)
Nov 16, 2021 9.870 9.890 9.845 9.870 144,857 -0.02(-0.20%)
Nov 15, 2021 9.890 9.920 9.870 9.890 204,962 +0.02(+0.20%)
Nov 12, 2021 9.900 9.905 9.870 9.870 317,819 -0.04(-0.40%)
Nov 11, 2021 9.950 9.950 9.900 9.910 226,921 -0.04(-0.40%)
Nov 10, 2021 9.920 9.950 319,465 -0.08(-0.80%)
Nov 09, 2021 10.08 10.13 10.02 10.03 155,494 -0.04(-0.40%)
Nov 08, 2021 10.10 10.14 10.07 10.07 174,083 -0.02(-0.20%)
Nov 05, 2021 10.09 10.11 10.07 10.09 160,868 +0.01(+0.10%)
Nov 04, 2021 10.11 10.12 10.08 10.08 149,554 -0.03(-0.30%)
Nov 03, 2021 10.12 10.14 10.11 10.11 181,441 -0.01(-0.10%)
Nov 02, 2021 10.11 10.16 10.09 10.12 417,990 +0.01(+0.10%)
Nov 01, 2021 10.14 10.14 10.07 10.11 293,793 +0.02(+0.20%)
Oct 29, 2021 10.03 10.09 10.02 10.09 193,874 +0.01(+0.10%)
Oct 28, 2021 9.950 10.09 9.935 10.08 303,605 +0.13(+1.31%)
Oct 27, 2021 9.940 9.950 9.860 9.950 234,542 +0.03(+0.30%)
Oct 26, 2021 9.860 9.970 9.920 386,806 +0.03(+0.30%)
Oct 25, 2021 9.930 9.960 9.790 9.890 457,089 -0.04(-0.40%)
Oct 22, 2021 9.920 9.958 9.894 9.930 255,430 -0.01(-0.10%)
Oct 21, 2021 9.910 9.980 9.910 9.940 140,739 +0.04(+0.40%)
Oct 20, 2021 10.01 10.03 9.890 9.900 306,985 -0.11(-1.10%)
Oct 19, 2021 10.02 10.03 10.00 10.01 121,898 +0.01(+0.10%)
Oct 18, 2021 10.02 10.04 10.00 10.00 181,969 -0.04(-0.40%)
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%)
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.