Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.330
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
6.106
6.120
6.086
6.106
153,352
-0.01(-0.11%)
Oct 29, 2020
6.113
6.113
6.076
6.113
233,764
+0.01(+0.22%)
Oct 28, 2020
6.120
6.120
6.072
6.099
338,688
-0.05(-0.77%)
Oct 27, 2020
6.127
6.167
6.127
6.147
179,285
+0.02(+0.33%)
Oct 26, 2020
6.167
6.167
6.120
6.127
388,495
-0.05(-0.77%)
Oct 23, 2020
6.174
6.181
6.154
6.174
175,830
+0.02(+0.33%)
Oct 22, 2020
6.167
6.167
6.140
6.154
161,512
+0.01(+0.11%)
Oct 21, 2020
6.167
6.181
6.147
6.147
284,831
-0.02(-0.33%)
Oct 20, 2020
6.140
6.194
6.140
6.167
202,754
+0.01(+0.11%)
Oct 19, 2020
6.181
6.201
6.133
6.160
313,641
-0.03(-0.44%)
Oct 16, 2020
6.214
6.231
6.181
6.187
321,345
-0.03(-0.44%)
Oct 15, 2020
6.208
6.255
6.208
6.214
194,035
-0.03(-0.43%)
Oct 14, 2020
6.221
6.241
6.208
6.241
156,224
+0.01(+0.22%)
Oct 13, 2020
6.214
6.241
6.204
6.228
201,078
+0.02(+0.33%)
Oct 12, 2020
6.302
6.323
6.187
6.208
417,056
-0.09(-1.50%)
Oct 09, 2020
6.316
6.323
6.275
6.302
361,569
+0.01(+0.21%)
Oct 08, 2020
6.316
6.316
6.275
6.289
427,248
+0.00(+0.00%)
Oct 07, 2020
6.262
6.289
6.254
6.289
366,234
+0.05(+0.75%)
Oct 06, 2020
6.228
6.255
6.208
6.242
488,556
+0.03(+0.54%)
Oct 05, 2020
6.161
6.208
6.161
6.208
334,894
+0.05(+0.87%)
Oct 02, 2020
6.014
6.161
6.014
6.155
540,979
+0.01(+0.22%)
Oct 01, 2020
6.128
6.148
6.121
6.141
282,624
+0.05(+0.88%)
Sep 30, 2020
6.101
6.115
6.088
6.088
292,664
+0.01(+0.22%)
Sep 29, 2020
6.088
6.101
6.047
6.074
272,925
+0.00(+0.00%)
Sep 28, 2020
6.054
6.101
6.054
6.074
382,846
+0.05(+0.78%)
Sep 25, 2020
6.047
6.047
6.001
6.027
274,591
-0.01(-0.11%)
Sep 24, 2020
6.001
6.054
5.947
6.034
339,762
+0.03(+0.56%)
Sep 23, 2020
6.155
6.158
5.987
6.001
364,773
-0.14(-2.29%)
Sep 22, 2020
6.115
6.155
6.094
6.141
308,647
+0.03(+0.55%)
Sep 21, 2020
6.148
6.148
6.068
6.108
604,578
-0.06(-0.98%)
Sep 18, 2020
6.182
6.202
6.168
6.168
354,537
+0.01(+0.11%)
Sep 17, 2020
6.135
6.168
6.135
6.161
282,666
+0.01(+0.22%)
Sep 16, 2020
6.141
6.148
6.135
6.148
177,215
+0.01(+0.22%)
Sep 15, 2020
6.128
6.155
6.112
6.135
303,181
-0.01(-0.11%)
Sep 14, 2020
6.108
6.141
6.088
6.141
451,069
+0.05(+0.88%)
Sep 11, 2020
6.088
6.101
6.068
6.088
234,618
-0.01(-0.11%)
Sep 10, 2020
6.128
6.148
6.081
6.094
230,477
-0.03(-0.55%)
Sep 09, 2020
6.075
6.128
6.068
6.128
414,815
+0.07(+1.21%)
Sep 08, 2020
6.028
6.055
6.002
6.055
441,754
+0.03(+0.55%)
Sep 04, 2020
6.055
6.077
5.982
6.022
361,402
-0.03(-0.55%)
Sep 03, 2020
6.121
6.128
6.035
6.055
264,937
-0.05(-0.87%)
Sep 02, 2020
6.095
6.132
6.061
6.108
412,412
+0.03(+0.44%)
Sep 01, 2020
6.061
6.095
6.037
6.081
326,103
+0.05(+0.77%)
Aug 31, 2020
5.988
6.035
5.982
6.035
195,924
+0.04(+0.67%)
Aug 28, 2020
6.028
6.042
5.975
5.995
297,306
-0.01(-0.11%)
Aug 27, 2020
6.048
6.055
5.982
6.002
247,804
-0.03(-0.44%)
Aug 26, 2020
6.068
6.075
6.002
6.028
379,588
-0.03(-0.55%)
Aug 25, 2020
6.061
6.061
6.015
6.061
335,715
+0.03(+0.44%)
Aug 24, 2020
6.075
6.075
6.022
6.035
267,720
-0.02(-0.33%)
Aug 21, 2020
6.048
6.058
6.028
6.055
181,904
+0.01(+0.11%)
Aug 20, 2020
6.015
6.048
6.008
6.048
235,126
+0.01(+0.22%)
Aug 19, 2020
6.042
6.061
6.015
6.035
280,458
-0.02(-0.33%)
Aug 18, 2020
6.028
6.055
5.982
6.055
312,489
+0.04(+0.66%)
Aug 17, 2020
6.035
6.042
6.002
6.015
282,044
+0.03(+0.44%)
Aug 14, 2020
6.048
6.048
5.975
5.988
305,281
-0.05(-0.77%)
Aug 13, 2020
6.075
6.105
6.022
6.035
266,038
-0.04(-0.66%)
Aug 12, 2020
6.121
6.181
6.068
6.075
320,107
-0.03(-0.44%)
Aug 11, 2020
6.154
6.161
6.095
6.101
436,058
-0.01(-0.22%)
Aug 10, 2020
6.088
6.115
6.068
6.115
177,722
+0.06(+0.98%)
Aug 07, 2020
6.022
6.068
6.022
6.055
275,007
+0.03(+0.55%)
Aug 06, 2020
5.996
6.035
5.996
6.022
261,042
+0.01(+0.22%)
Aug 05, 2020
5.989
6.009
5.970
6.009
203,925
+0.04(+0.66%)
Aug 04, 2020
5.910
5.989
5.897
5.970
337,172
+0.05(+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
.