Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.190 USD -0.090 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.56 10.58 10.45 10.56 223,874 +0.00(+0.00%)
Oct 30, 2019 10.52 10.56 10.52 10.56 235,926 +0.10(+0.96%)
Oct 29, 2019 10.55 10.58 10.42 10.46 307,447 -0.12(-1.13%)
Oct 28, 2019 10.56 10.58 10.54 10.58 162,789 +0.03(+0.28%)
Oct 25, 2019 10.58 10.60 10.54 10.55 147,200 -0.03(-0.28%)
Oct 24, 2019 10.57 10.60 10.54 10.58 171,839 +0.00(+0.00%)
Oct 23, 2019 10.56 10.59 10.52 10.58 239,800 +0.04(+0.38%)
Oct 22, 2019 10.54 10.55 10.52 10.54 209,063 +0.01(+0.09%)
Oct 21, 2019 10.53 10.55 10.51 10.53 166,388 +0.02(+0.19%)
Oct 18, 2019 10.54 10.54 10.49 10.51 151,400 -0.01(-0.10%)
Oct 17, 2019 10.47 10.53 10.47 10.52 177,093 +0.06(+0.57%)
Oct 16, 2019 10.43 10.46 10.40 10.46 145,206 +0.02(+0.19%)
Oct 15, 2019 10.42 10.46 10.40 10.44 184,433 +0.02(+0.19%)
Oct 14, 2019 10.41 10.43 10.38 10.42 137,802 +0.02(+0.19%)
Oct 11, 2019 10.37 10.42 10.37 10.40 150,100 +0.02(+0.19%)
Oct 10, 2019 10.41 10.43 10.32 10.38 211,786 -0.10(-0.95%)
Oct 09, 2019 10.45 10.49 10.45 10.48 237,428 +0.04(+0.38%)
Oct 08, 2019 10.45 10.47 10.42 10.44 175,533 -0.01(-0.10%)
Oct 07, 2019 10.46 10.49 10.41 10.45 169,203 +0.01(+0.14%)
Oct 04, 2019 10.38 10.46 10.35 10.44 225,300 +0.07(+0.63%)
Oct 03, 2019 10.35 10.38 10.35 10.37 168,791 +0.01(+0.10%)
Oct 02, 2019 10.36 10.37 10.32 10.36 213,166 -0.01(-0.10%)
Oct 01, 2019 10.33 10.37 10.32 10.37 202,478 +0.04(+0.39%)
Sep 30, 2019 10.33 10.35 10.29 10.33 193,255 +0.01(+0.10%)
Sep 27, 2019 10.34 10.36 10.28 10.32 181,500 +0.03(+0.29%)
Sep 26, 2019 10.35 10.36 10.29 10.29 165,731 -0.05(-0.48%)
Sep 25, 2019 10.31 10.36 10.30 10.34 146,787 +0.03(+0.29%)
Sep 24, 2019 10.33 10.33 10.27 10.31 165,502 +0.01(+0.10%)
Sep 23, 2019 10.26 10.36 10.26 10.30 222,804 +0.02(+0.19%)
Sep 20, 2019 10.28 10.31 10.27 10.28 184,700 +0.00(+0.00%)
Sep 19, 2019 10.31 10.32 10.27 10.28 184,768 +0.01(+0.10%)
Sep 18, 2019 10.30 10.34 10.25 10.27 205,315 -0.02(-0.19%)
Sep 17, 2019 10.36 10.37 10.28 10.29 169,597 -0.05(-0.48%)
Sep 16, 2019 10.38 10.43 10.24 10.34 160,250 -0.03(-0.29%)
Sep 13, 2019 10.42 10.43 10.34 10.37 128,200 -0.05(-0.48%)
Sep 12, 2019 10.42 10.43 10.39 10.42 120,291 -0.05(-0.48%)
Sep 11, 2019 10.52 10.53 10.45 10.47 102,697 -0.03(-0.29%)
Sep 10, 2019 10.47 10.50 10.42 10.50 149,286 +0.02(+0.19%)
Sep 09, 2019 10.46 10.48 10.43 10.48 192,059 +0.02(+0.19%)
Sep 06, 2019 10.42 10.46 10.42 10.46 161,100 +0.02(+0.19%)
Sep 05, 2019 10.39 10.46 10.37 10.44 179,444 +0.09(+0.87%)
Sep 04, 2019 10.33 10.37 10.33 10.35 207,781 +0.02(+0.19%)
Sep 03, 2019 10.33 10.36 10.22 10.33 228,738 +0.00(+0.00%)
Aug 30, 2019 10.31 10.35 10.29 10.33 164,400 +0.00(+0.00%)
Aug 29, 2019 10.31 10.35 10.27 10.33 181,504 +0.06(+0.58%)
Aug 28, 2019 10.16 10.29 10.16 10.27 127,742 +0.07(+0.69%)
Aug 27, 2019 10.31 10.33 10.19 10.20 179,888 -0.09(-0.87%)
Aug 26, 2019 10.32 10.34 10.26 10.29 94,327 -0.01(-0.10%)
Aug 23, 2019 10.34 10.37 10.26 10.30 134,800 -0.07(-0.68%)
Aug 22, 2019 10.38 10.39 10.34 10.37 112,246 +0.00(+0.00%)
Aug 21, 2019 10.38 10.39 10.30 10.37 220,917 +0.04(+0.39%)
Aug 20, 2019 10.32 10.36 10.29 10.33 194,997 +0.05(+0.49%)
Aug 19, 2019 10.30 10.34 10.24 10.28 249,176 +0.05(+0.49%)
Aug 16, 2019 10.03 10.30 10.03 10.23 367,600 +0.25(+2.51%)
Aug 15, 2019 10.31 10.34 9.850 9.980 882,277 -0.31(-3.01%)
Aug 14, 2019 10.63 10.63 10.12 10.29 685,538 -0.36(-3.38%)
Aug 13, 2019 10.70 10.70 10.65 10.65 164,371 -0.06(-0.56%)
Aug 12, 2019 10.72 10.73 10.67 10.71 123,562 +0.00(+0.00%)
Aug 09, 2019 10.73 10.74 10.67 10.71 120,800 -0.07(-0.65%)
Aug 08, 2019 10.75 10.79 10.72 10.78 173,871 +0.02(+0.19%)
Aug 07, 2019 10.73 10.77 10.67 10.76 118,481 -0.01(-0.09%)
Aug 06, 2019 10.70 10.77 10.70 10.77 160,095 +0.09(+0.84%)
Aug 05, 2019 10.73 10.73 10.63 10.68 268,096 -0.07(-0.65%)
Aug 02, 2019 10.73 10.78 10.72 10.75 214,700 +0.04(+0.37%)
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.