Stock Quote

PIMCO Income Strategy Fund II (NY: PFN )

9.050 USD +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.17 10.20 10.07 10.19 256,500 +0.04(+0.39%)
Feb 25, 2021 10.30 10.30 10.06 10.15 351,432 -0.15(-1.46%)
Feb 24, 2021 10.21 10.30 10.21 10.30 375,906 +0.07(+0.68%)
Feb 23, 2021 10.17 10.25 10.12 10.23 374,361 +0.06(+0.59%)
Feb 22, 2021 10.16 10.20 10.13 10.17 207,198 +0.01(+0.10%)
Feb 19, 2021 10.13 10.19 10.12 10.16 177,900 +0.02(+0.20%)
Feb 18, 2021 10.12 10.15 10.10 10.14 175,667 +0.00(+0.00%)
Feb 17, 2021 10.11 10.15 10.10 10.14 185,595 +0.04(+0.40%)
Feb 16, 2021 10.17 10.19 10.10 10.10 268,175 -0.09(-0.88%)
Feb 12, 2021 10.23 10.24 10.17 10.19 162,500 -0.07(-0.68%)
Feb 11, 2021 10.27 10.27 10.15 10.26 173,338 +0.02(+0.20%)
Feb 10, 2021 10.21 10.25 10.20 10.24 224,406 -0.06(-0.58%)
Feb 09, 2021 10.23 10.30 10.23 10.30 200,275 +0.03(+0.29%)
Feb 08, 2021 10.22 10.27 10.21 10.27 248,571 +0.07(+0.69%)
Feb 05, 2021 10.15 10.21 10.15 10.20 310,100 +0.05(+0.49%)
Feb 04, 2021 10.15 10.19 10.13 10.15 338,217 +0.01(+0.10%)
Feb 03, 2021 10.12 10.15 10.10 10.14 213,929 +0.02(+0.20%)
Feb 02, 2021 10.09 10.15 10.07 10.12 279,285 +0.07(+0.70%)
Feb 01, 2021 10.00 10.05 9.980 10.05 251,593 +0.07(+0.70%)
Jan 29, 2021 9.950 9.980 9.950 9.980 226,800 +0.01(+0.10%)
Jan 28, 2021 9.970 9.980 9.930 9.970 210,582 +0.03(+0.30%)
Jan 27, 2021 9.980 9.990 9.900 9.940 255,770 -0.03(-0.30%)
Jan 26, 2021 9.990 9.993 9.930 9.970 288,611 +0.00(+0.00%)
Jan 25, 2021 9.950 10.02 9.950 9.970 241,130 +0.02(+0.20%)
Jan 22, 2021 10.00 10.01 9.800 9.950 475,800 -0.06(-0.60%)
Jan 21, 2021 10.02 10.04 10.00 10.01 148,541 +0.00(+0.00%)
Jan 20, 2021 9.990 10.02 9.990 10.01 199,595 +0.02(+0.20%)
Jan 19, 2021 9.990 10.05 9.970 9.990 246,281 +0.00(+0.00%)
Jan 15, 2021 9.990 10.02 9.970 9.990 181,700 +0.00(+0.00%)
Jan 14, 2021 10.03 10.08 9.990 9.990 186,516 -0.04(-0.40%)
Jan 13, 2021 10.00 10.13 10.00 10.03 375,134 -0.08(-0.79%)
Jan 12, 2021 10.09 10.13 10.09 10.11 221,942 -0.02(-0.20%)
Jan 11, 2021 10.09 10.13 10.07 10.13 278,626 +0.03(+0.30%)
Jan 08, 2021 10.06 10.12 10.06 10.10 325,200 +0.02(+0.20%)
Jan 07, 2021 10.04 10.09 10.01 10.08 333,492 +0.06(+0.60%)
Jan 06, 2021 10.00 10.08 9.970 10.02 291,068 +0.01(+0.10%)
Jan 05, 2021 9.940 10.05 9.940 10.01 465,053 +0.08(+0.81%)
Jan 04, 2021 9.980 10.00 9.880 9.930 352,159 +0.00(+0.00%)
Dec 31, 2020 9.930 9.930 9.930 231,190 +0.02(+0.20%)
Dec 30, 2020 9.880 9.940 9.850 9.910 231,190 +0.06(+0.61%)
Dec 29, 2020 9.870 9.933 9.820 9.850 259,221 +0.00(+0.00%)
Dec 28, 2020 9.870 9.880 9.800 9.850 304,211 +0.01(+0.10%)
Dec 24, 2020 9.820 9.850 9.800 9.840 99,400 +0.04(+0.41%)
Dec 23, 2020 9.790 9.850 9.765 9.800 207,095 +0.06(+0.62%)
Dec 22, 2020 9.840 9.840 9.720 9.740 295,166 -0.07(-0.71%)
Dec 21, 2020 9.850 9.880 9.750 9.810 307,312 -0.06(-0.61%)
Dec 18, 2020 9.870 9.920 9.780 9.870 208,900 -0.01(-0.10%)
Dec 17, 2020 9.930 9.930 9.850 9.880 322,382 +0.01(+0.10%)
Dec 16, 2020 9.880 9.905 9.840 9.870 167,246 +0.01(+0.10%)
Dec 15, 2020 9.750 9.870 9.720 9.860 286,769 +0.14(+1.44%)
Dec 14, 2020 9.810 9.810 9.710 9.720 302,711 -0.06(-0.61%)
Dec 11, 2020 9.940 9.944 9.750 9.780 366,700 -0.17(-1.71%)
Dec 10, 2020 10.00 10.04 9.910 9.950 261,354 -0.14(-1.39%)
Dec 09, 2020 10.15 10.16 10.08 10.09 278,130 -0.03(-0.30%)
Dec 08, 2020 10.10 10.13 10.09 10.12 217,177 +0.01(+0.10%)
Dec 07, 2020 10.08 10.11 10.03 10.11 361,799 +0.08(+0.80%)
Dec 04, 2020 9.990 10.13 9.950 10.03 419,800 +0.06(+0.60%)
Dec 03, 2020 10.00 10.03 9.930 9.970 396,143 -0.02(-0.20%)
Dec 02, 2020 9.850 9.990 9.800 9.990 298,824 +0.14(+1.42%)
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.