Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.610 USD +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.360 9.420 9.300 9.410 102,758 +0.09(+0.97%)
Oct 28, 2016 9.380 9.390 9.280 9.320 137,525 -0.04(-0.43%)
Oct 27, 2016 9.440 9.440 9.310 9.360 135,864 -0.04(-0.43%)
Oct 26, 2016 9.450 9.450 9.400 9.400 96,521 -0.05(-0.53%)
Oct 25, 2016 9.430 9.450 9.409 9.450 129,604 +0.03(+0.32%)
Oct 24, 2016 9.420 9.450 9.360 9.420 188,226 -0.01(-0.11%)
Oct 21, 2016 9.410 9.450 9.360 9.430 138,768 +0.02(+0.21%)
Oct 20, 2016 9.320 9.440 9.320 9.410 97,676 +0.04(+0.43%)
Oct 19, 2016 9.300 9.370 9.300 9.370 140,899 +0.08(+0.86%)
Oct 18, 2016 9.320 9.320 9.250 9.290 159,525 +0.04(+0.43%)
Oct 17, 2016 9.310 9.340 9.220 9.250 196,408 -0.09(-0.96%)
Oct 14, 2016 9.310 9.340 9.280 9.340 262,671 +0.07(+0.76%)
Oct 13, 2016 9.260 9.295 9.240 9.270 225,477 -0.05(-0.54%)
Oct 12, 2016 9.250 9.330 9.220 9.320 226,793 +0.07(+0.76%)
Oct 11, 2016 9.370 9.390 9.250 9.250 174,294 -0.16(-1.70%)
Oct 10, 2016 9.430 9.450 9.400 9.410 178,536 +0.00(+0.00%)
Oct 07, 2016 9.460 9.480 9.380 9.410 166,238 -0.02(-0.21%)
Oct 06, 2016 9.440 9.440 9.400 9.430 138,454 +0.00(+0.00%)
Oct 05, 2016 9.460 9.460 9.410 9.430 145,910 +0.02(+0.21%)
Oct 04, 2016 9.520 9.530 9.390 9.410 308,363 -0.14(-1.47%)
Oct 03, 2016 9.530 9.580 9.520 9.550 101,463 +0.02(+0.21%)
Sep 30, 2016 9.480 9.560 9.470 9.530 100,866 +0.09(+0.95%)
Sep 29, 2016 9.500 9.500 9.420 9.440 128,284 -0.04(-0.42%)
Sep 28, 2016 9.490 9.500 9.460 9.480 121,327 +0.02(+0.21%)
Sep 27, 2016 9.450 9.470 9.440 9.460 109,941 +0.01(+0.11%)
Sep 26, 2016 9.480 9.500 9.420 9.450 221,768 -0.02(-0.21%)
Sep 23, 2016 9.520 9.520 9.410 9.470 206,070 -0.04(-0.42%)
Sep 22, 2016 9.500 9.520 9.460 9.510 203,698 +0.06(+0.63%)
Sep 21, 2016 9.450 9.480 9.385 9.450 228,400 +0.05(+0.53%)
Sep 20, 2016 9.440 9.460 9.380 9.400 120,896 +0.01(+0.11%)
Sep 19, 2016 9.450 9.480 9.380 9.390 160,620 -0.05(-0.53%)
Sep 16, 2016 9.420 9.440 9.400 9.440 141,189 +0.04(+0.43%)
Sep 15, 2016 9.370 9.440 9.340 9.400 86,418 +0.02(+0.21%)
Sep 14, 2016 9.210 9.400 9.210 9.380 201,107 +0.18(+1.96%)
Sep 13, 2016 9.400 9.400 9.200 9.200 335,112 -0.23(-2.44%)
Sep 12, 2016 9.400 9.440 9.330 9.430 232,320 +0.01(+0.11%)
Sep 09, 2016 9.610 9.630 9.400 9.420 294,700 -0.21(-2.18%)
Sep 08, 2016 9.660 9.670 9.600 9.630 185,796 -0.09(-0.93%)
Sep 07, 2016 9.620 9.720 9.620 9.720 265,310 +0.11(+1.14%)
Sep 06, 2016 9.620 9.620 9.560 9.610 186,383 +0.01(+0.10%)
Sep 02, 2016 9.530 9.600 9.600 9.600 276,700 +0.08(+0.84%)
Sep 01, 2016 9.540 9.550 9.501 9.520 137,143 +0.01(+0.11%)
Aug 31, 2016 9.580 9.580 9.490 9.510 118,739 -0.05(-0.52%)
Aug 30, 2016 9.570 9.580 9.530 9.559 106,343 +0.01(+0.10%)
Aug 29, 2016 9.520 9.580 9.520 9.550 128,412 +0.05(+0.53%)
Aug 26, 2016 9.480 9.540 9.480 9.500 131,510 +0.03(+0.32%)
Aug 25, 2016 9.450 9.480 9.450 9.470 90,287 +0.01(+0.11%)
Aug 24, 2016 9.480 9.500 9.440 9.460 181,222 +0.00(+0.00%)
Aug 23, 2016 9.480 9.480 9.450 9.460 117,201 -0.01(-0.11%)
Aug 22, 2016 9.470 9.480 9.420 9.470 94,128 -0.01(-0.11%)
Aug 19, 2016 9.460 9.490 9.420 9.480 96,563 +0.03(+0.32%)
Aug 18, 2016 9.420 9.460 9.410 9.450 68,980 +0.03(+0.32%)
Aug 17, 2016 9.450 9.450 9.370 9.420 120,622 +0.00(+0.00%)
Aug 16, 2016 9.420 9.450 9.410 9.420 195,382 +0.00(+0.00%)
Aug 15, 2016 9.370 9.440 9.370 9.420 149,400 +0.02(+0.21%)
Aug 12, 2016 9.350 9.400 9.343 9.400 138,640 +0.06(+0.64%)
Aug 11, 2016 9.330 9.350 9.300 9.340 87,803 +0.04(+0.43%)
Aug 10, 2016 9.340 9.360 9.260 9.300 184,505 -0.06(-0.64%)
Aug 09, 2016 9.350 9.360 9.320 9.360 123,152 -0.06(-0.64%)
Aug 08, 2016 9.360 9.430 9.350 9.420 123,590 +0.06(+0.64%)
Aug 05, 2016 9.320 9.380 9.312 9.360 267,239 +0.02(+0.21%)
Aug 04, 2016 9.300 9.380 9.290 9.340 172,677 +0.01(+0.11%)
Aug 03, 2016 9.240 9.330 9.230 9.330 98,919 +0.07(+0.76%)
Aug 02, 2016 9.240 9.300 9.210 9.260 270,832 -0.05(-0.54%)
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.