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 (%)
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%)
Aug 02, 2021 11.07 11.10 11.04 11.07 191,587 +0.06(+0.54%)
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%)
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.