Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.600 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.030 9.050 9.000 9.030 103,700 -0.01(-0.11%)
Oct 29, 2020 9.040 9.040 8.985 9.040 158,076 +0.02(+0.22%)
Oct 28, 2020 9.050 9.050 8.980 9.020 229,027 -0.07(-0.77%)
Oct 27, 2020 9.060 9.120 9.060 9.090 121,236 +0.03(+0.33%)
Oct 26, 2020 9.120 9.120 9.050 9.060 262,708 -0.07(-0.77%)
Oct 23, 2020 9.130 9.140 9.100 9.130 118,900 +0.03(+0.33%)
Oct 22, 2020 9.120 9.120 9.080 9.100 109,218 +0.01(+0.11%)
Oct 21, 2020 9.120 9.140 9.090 9.090 192,608 -0.03(-0.33%)
Oct 20, 2020 9.080 9.160 9.080 9.120 137,106 +0.01(+0.11%)
Oct 19, 2020 9.140 9.170 9.070 9.110 212,090 -0.04(-0.44%)
Oct 16, 2020 9.190 9.215 9.140 9.150 217,300 -0.04(-0.44%)
Oct 15, 2020 9.180 9.250 9.180 9.190 131,210 -0.04(-0.43%)
Oct 14, 2020 9.200 9.230 9.180 9.230 105,642 +0.02(+0.22%)
Oct 13, 2020 9.190 9.230 9.174 9.210 135,973 +0.03(+0.33%)
Oct 12, 2020 9.320 9.350 9.150 9.180 282,021 -0.14(-1.50%)
Oct 09, 2020 9.340 9.350 9.280 9.320 244,500 -0.06(-0.64%)
Oct 08, 2020 9.420 9.420 9.360 9.380 286,449 +0.00(+0.00%)
Oct 07, 2020 9.340 9.380 9.328 9.380 245,542 +0.07(+0.75%)
Oct 06, 2020 9.290 9.330 9.260 9.310 327,553 +0.05(+0.54%)
Oct 05, 2020 9.190 9.260 9.190 9.260 224,530 +0.08(+0.87%)
Oct 02, 2020 8.970 9.190 8.970 9.180 362,700 +0.02(+0.22%)
Oct 01, 2020 9.140 9.170 9.130 9.160 189,486 +0.08(+0.88%)
Sep 30, 2020 9.100 9.120 9.080 9.080 196,217 +0.02(+0.22%)
Sep 29, 2020 9.080 9.100 9.020 9.060 182,983 +0.00(+0.00%)
Sep 28, 2020 9.030 9.100 9.030 9.060 256,680 +0.07(+0.78%)
Sep 25, 2020 9.020 9.020 8.950 8.990 184,100 -0.01(-0.11%)
Sep 24, 2020 8.950 9.030 8.870 9.000 227,794 +0.05(+0.56%)
Sep 23, 2020 9.180 9.184 8.930 8.950 244,563 -0.21(-2.29%)
Sep 22, 2020 9.120 9.180 9.090 9.160 206,933 +0.05(+0.55%)
Sep 21, 2020 9.170 9.170 9.050 9.110 405,340 -0.09(-0.98%)
Sep 18, 2020 9.220 9.250 9.200 9.200 237,700 +0.01(+0.11%)
Sep 17, 2020 9.150 9.200 9.150 9.190 189,514 +0.02(+0.22%)
Sep 16, 2020 9.160 9.170 9.150 9.170 118,814 +0.02(+0.22%)
Sep 15, 2020 9.140 9.180 9.117 9.150 203,268 -0.01(-0.11%)
Sep 14, 2020 9.110 9.160 9.080 9.160 302,420 +0.08(+0.88%)
Sep 11, 2020 9.080 9.100 9.050 9.080 157,300 -0.01(-0.11%)
Sep 10, 2020 9.140 9.170 9.070 9.090 154,524 -0.13(-1.41%)
Sep 09, 2020 9.140 9.220 9.130 9.220 275,700 +0.11(+1.21%)
Sep 08, 2020 9.070 9.110 9.030 9.110 293,605 +0.05(+0.55%)
Sep 04, 2020 9.110 9.144 9.000 9.060 240,200 -0.05(-0.55%)
Sep 03, 2020 9.210 9.220 9.080 9.110 176,086 -0.08(-0.87%)
Sep 02, 2020 9.170 9.226 9.120 9.190 274,103 +0.04(+0.44%)
Sep 01, 2020 9.120 9.170 9.084 9.150 216,739 +0.07(+0.77%)
Aug 31, 2020 9.010 9.080 9.000 9.080 130,218 +0.06(+0.67%)
Aug 28, 2020 9.070 9.090 8.990 9.020 197,600 -0.01(-0.11%)
Aug 27, 2020 9.100 9.110 9.000 9.030 164,699 -0.04(-0.44%)
Aug 26, 2020 9.130 9.140 9.030 9.070 252,287 -0.05(-0.55%)
Aug 25, 2020 9.120 9.120 9.050 9.120 223,128 +0.04(+0.44%)
Aug 24, 2020 9.140 9.140 9.060 9.080 177,936 -0.03(-0.33%)
Aug 21, 2020 9.100 9.115 9.070 9.110 120,900 +0.01(+0.11%)
Aug 20, 2020 9.050 9.100 9.040 9.100 156,273 +0.02(+0.22%)
Aug 19, 2020 9.090 9.120 9.050 9.080 186,402 -0.03(-0.33%)
Aug 18, 2020 9.070 9.110 9.000 9.110 207,691 +0.06(+0.66%)
Aug 17, 2020 9.080 9.090 9.030 9.050 187,456 +0.04(+0.44%)
Aug 14, 2020 9.100 9.100 8.990 9.010 202,900 -0.07(-0.77%)
Aug 13, 2020 9.140 9.185 9.060 9.080 176,818 -0.06(-0.66%)
Aug 12, 2020 9.210 9.300 9.130 9.140 212,754 -0.12(-1.30%)
Aug 11, 2020 9.340 9.350 9.250 9.260 287,315 -0.02(-0.22%)
Aug 10, 2020 9.240 9.280 9.210 9.280 117,100 +0.09(+0.98%)
Aug 07, 2020 9.140 9.210 9.140 9.190 181,200 +0.05(+0.55%)
Aug 06, 2020 9.100 9.160 9.100 9.140 171,999 +0.02(+0.22%)
Aug 05, 2020 9.090 9.120 9.060 9.120 134,365 +0.06(+0.66%)
Aug 04, 2020 8.970 9.090 8.950 9.060 222,160 +0.08(+0.89%)
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.