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 (%)
Mar 31, 2020
4.752
4.847
4.688
4.809
695,638
-0.04(-0.79%)
Mar 30, 2020
4.828
4.849
4.663
4.847
436,850
+0.01(+0.26%)
Mar 27, 2020
4.758
4.885
4.536
4.834
759,314
+0.02(+0.40%)
Mar 26, 2020
4.650
4.973
4.650
4.815
1,158,572
+0.16(+3.55%)
Mar 25, 2020
4.555
4.764
4.428
4.650
1,075,751
+0.27(+6.08%)
Mar 24, 2020
4.447
4.536
4.339
4.384
866,762
+0.13(+2.98%)
Mar 23, 2020
4.250
4.333
3.616
4.257
2,290,009
-0.23(-5.09%)
Mar 20, 2020
4.384
4.694
4.308
4.485
1,597,444
+0.17(+3.97%)
Mar 19, 2020
3.648
4.631
3.595
4.314
2,769,297
+0.59(+15.84%)
Mar 18, 2020
4.434
4.434
3.172
3.724
2,770,910
-1.06(-22.15%)
Mar 17, 2020
4.796
4.847
4.417
4.783
1,700,947
+0.01(+0.13%)
Mar 16, 2020
5.062
5.069
4.764
4.777
1,305,087
-0.60(-11.20%)
Mar 13, 2020
5.221
5.392
5.139
5.380
1,034,697
+0.38(+7.61%)
Mar 12, 2020
5.329
5.329
4.815
4.999
2,255,550
-0.74(-12.93%)
Mar 11, 2020
6.058
6.065
5.627
5.741
1,100,926
-0.39(-6.41%)
Mar 10, 2020
6.141
6.216
5.996
6.135
899,370
+0.13(+2.09%)
Mar 09, 2020
6.242
6.273
5.933
6.009
1,423,701
-0.42(-6.56%)
Mar 06, 2020
6.399
6.455
6.317
6.430
973,325
-0.13(-1.92%)
Mar 05, 2020
6.569
6.613
6.499
6.556
624,592
-0.08(-1.23%)
Mar 04, 2020
6.556
6.644
6.537
6.638
508,069
+0.15(+2.33%)
Mar 03, 2020
6.588
6.669
6.399
6.487
885,753
-0.06(-0.87%)
Mar 02, 2020
6.380
6.650
6.330
6.543
1,240,719
+0.24(+3.79%)
Feb 28, 2020
6.166
6.304
6.084
6.304
1,988,451
-0.09(-1.38%)
Feb 27, 2020
6.418
6.525
6.279
6.393
1,826,948
-0.25(-3.79%)
Feb 26, 2020
6.455
6.682
6.455
6.644
1,403,817
+0.18(+2.82%)
Feb 25, 2020
6.783
6.789
6.355
6.462
1,855,532
-0.25(-3.75%)
Feb 24, 2020
6.827
6.827
6.713
6.713
846,611
-0.14(-2.11%)
Feb 21, 2020
6.858
6.877
6.848
6.858
531,482
+0.01(+0.18%)
Feb 20, 2020
6.846
6.861
6.839
6.846
282,273
+0.01(+0.18%)
Feb 19, 2020
6.833
6.839
6.825
6.833
208,943
+0.01(+0.18%)
Feb 18, 2020
6.814
6.820
6.808
6.820
307,090
+0.02(+0.28%)
Feb 14, 2020
6.808
6.808
6.795
6.801
221,080
-0.01(-0.09%)
Feb 13, 2020
6.795
6.814
6.789
6.808
221,431
+0.00(+0.00%)
Feb 12, 2020
6.801
6.827
6.801
6.808
464,448
+0.01(+0.09%)
Feb 11, 2020
6.783
6.808
6.776
6.801
437,044
+0.02(+0.37%)
Feb 10, 2020
6.764
6.776
6.758
6.776
413,325
+0.02(+0.28%)
Feb 07, 2020
6.758
6.764
6.745
6.758
267,227
+0.02(+0.28%)
Feb 06, 2020
6.739
6.752
6.739
6.739
322,115
+0.01(+0.19%)
Feb 05, 2020
6.733
6.745
6.727
6.727
374,186
+0.01(+0.09%)
Feb 04, 2020
6.714
6.733
6.705
6.720
453,584
+0.02(+0.28%)
Feb 03, 2020
6.702
6.714
6.702
6.702
530,988
+0.00(+0.00%)
Jan 31, 2020
6.702
6.708
6.683
6.702
342,320
+0.01(+0.09%)
Jan 30, 2020
6.702
6.708
6.683
6.695
336,876
-0.01(-0.19%)
Jan 29, 2020
6.720
6.727
6.706
6.708
250,945
-0.01(-0.09%)
Jan 28, 2020
6.714
6.727
6.708
6.714
293,082
+0.00(+0.00%)
Jan 27, 2020
6.702
6.733
6.652
6.714
558,670
-0.01(-0.09%)
Jan 24, 2020
6.733
6.758
6.720
6.720
341,199
-0.01(-0.19%)
Jan 23, 2020
6.727
6.733
6.720
6.733
193,944
+0.01(+0.09%)
Jan 22, 2020
6.708
6.739
6.705
6.727
286,899
+0.01(+0.19%)
Jan 21, 2020
6.720
6.720
6.705
6.714
390,892
+0.01(+0.09%)
Jan 17, 2020
6.714
6.714
6.696
6.708
217,272
+0.01(+0.09%)
Jan 16, 2020
6.702
6.714
6.702
6.702
256,480
+0.00(+0.00%)
Jan 15, 2020
6.695
6.702
6.689
6.702
194,642
+0.02(+0.28%)
Jan 14, 2020
6.689
6.695
6.652
6.683
391,571
-0.02(-0.37%)
Jan 13, 2020
6.714
6.720
6.697
6.708
263,264
+0.00(+0.00%)
Jan 10, 2020
6.683
6.708
6.672
6.708
273,151
+0.01(+0.19%)
Jan 09, 2020
6.677
6.695
6.670
6.695
409,064
+0.02(+0.28%)
Jan 08, 2020
6.633
6.677
6.627
6.677
335,153
+0.04(+0.56%)
Jan 07, 2020
6.639
6.670
6.633
6.639
421,857
-0.01(-0.19%)
Jan 06, 2020
6.609
6.652
6.609
6.652
513,597
+0.03(+0.47%)
Jan 03, 2020
6.565
6.627
6.559
6.621
567,317
+0.06(+0.95%)
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
.