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
+0.070 (+0.96%)
Official Closing 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 (%)
Jan 31, 2018
5.297
5.323
5.286
5.292
371,607
+0.01(+0.10%)
Jan 30, 2018
5.261
5.287
5.235
5.287
421,787
+0.01(+0.10%)
Jan 29, 2018
5.338
5.349
5.282
5.282
530,551
-0.06(-1.06%)
Jan 26, 2018
5.333
5.364
5.328
5.338
371,012
+0.01(+0.10%)
Jan 25, 2018
5.354
5.385
5.328
5.333
443,531
-0.02(-0.29%)
Jan 24, 2018
5.333
5.364
5.318
5.349
436,819
+0.02(+0.29%)
Jan 23, 2018
5.297
5.343
5.297
5.333
214,963
+0.04(+0.68%)
Jan 22, 2018
5.292
5.313
5.287
5.297
304,539
+0.01(+0.10%)
Jan 19, 2018
5.276
5.295
5.266
5.292
314,223
+0.01(+0.20%)
Jan 18, 2018
5.302
5.302
5.269
5.282
476,961
-0.03(-0.58%)
Jan 17, 2018
5.313
5.333
5.300
5.313
219,160
+0.00(+0.00%)
Jan 16, 2018
5.313
5.325
5.302
5.313
682,510
+0.00(+0.00%)
Jan 12, 2018
5.313
5.313
5.313
0
-0.01(-0.10%)
Jan 11, 2018
5.338
5.351
5.313
5.318
548,726
-0.02(-0.29%)
Jan 10, 2018
5.338
5.344
5.323
5.333
350,080
-0.03(-0.48%)
Jan 09, 2018
5.364
5.364
5.343
5.359
242,162
+0.00(+0.00%)
Jan 08, 2018
5.343
5.374
5.318
5.359
389,759
+0.02(+0.29%)
Jan 05, 2018
5.374
5.374
5.308
5.343
667,274
-0.03(-0.57%)
Jan 04, 2018
5.369
5.374
5.333
5.374
506,895
+0.01(+0.19%)
Jan 03, 2018
5.354
5.386
5.343
5.364
491,304
+0.03(+0.48%)
Jan 02, 2018
5.328
5.359
5.323
5.338
525,315
+0.00(+0.00%)
Dec 29, 2017
5.338
5.338
5.338
0
+0.03(+0.58%)
Dec 28, 2017
5.308
5.333
5.287
5.308
279,610
-0.01(-0.10%)
Dec 27, 2017
5.297
5.313
5.292
5.313
395,318
+0.02(+0.39%)
Dec 26, 2017
5.282
5.297
5.272
5.292
327,111
+0.01(+0.10%)
Dec 22, 2017
5.262
5.313
5.262
5.287
323,565
+0.03(+0.49%)
Dec 21, 2017
5.282
5.297
5.256
5.262
394,083
-0.03(-0.48%)
Dec 20, 2017
5.287
5.292
5.265
5.287
479,050
+0.00(+0.00%)
Dec 19, 2017
5.303
5.313
5.262
5.287
395,300
-0.03(-0.48%)
Dec 18, 2017
5.338
5.338
5.297
5.313
622,485
-0.04(-0.67%)
Dec 15, 2017
5.338
5.349
5.318
5.349
233,515
+0.01(+0.19%)
Dec 14, 2017
5.303
5.343
5.288
5.338
328,707
+0.05(+0.87%)
Dec 13, 2017
5.297
5.313
5.267
5.292
202,361
-0.02(-0.29%)
Dec 12, 2017
5.364
5.364
5.292
5.308
280,130
-0.05(-0.96%)
Dec 11, 2017
5.364
5.369
5.338
5.359
264,035
+0.01(+0.10%)
Dec 08, 2017
5.369
5.379
5.323
5.354
296,935
-0.02(-0.29%)
Dec 07, 2017
5.364
5.369
5.333
5.369
403,898
+0.02(+0.28%)
Dec 06, 2017
5.374
5.389
5.339
5.354
420,849
-0.02(-0.28%)
Dec 05, 2017
5.318
5.369
5.308
5.369
465,939
+0.07(+1.25%)
Dec 04, 2017
5.313
5.333
5.299
5.303
433,828
-0.01(-0.10%)
Dec 01, 2017
5.267
5.308
5.248
5.308
377,149
+0.06(+1.16%)
Nov 30, 2017
5.278
5.293
5.237
5.247
261,644
-0.02(-0.39%)
Nov 29, 2017
5.308
5.308
5.237
5.267
343,625
-0.03(-0.48%)
Nov 28, 2017
5.298
5.308
5.273
5.293
313,836
+0.01(+0.10%)
Nov 27, 2017
5.308
5.318
5.288
5.288
274,270
-0.02(-0.29%)
Nov 24, 2017
5.278
5.313
5.262
5.303
184,342
+0.05(+0.87%)
Nov 22, 2017
5.308
5.308
5.252
5.257
309,119
-0.04(-0.67%)
Nov 21, 2017
5.257
5.298
5.241
5.293
447,802
+0.04(+0.77%)
Nov 20, 2017
5.298
5.313
5.247
5.252
313,555
-0.05(-0.86%)
Nov 17, 2017
5.303
5.313
5.288
5.298
451,349
+0.03(+0.48%)
Nov 16, 2017
5.217
5.288
5.207
5.273
671,406
+0.10(+1.96%)
Nov 15, 2017
5.140
5.532
5.080
5.171
1,111,302
-0.02(-0.39%)
Nov 14, 2017
5.247
5.252
5.156
5.191
1,198,824
-0.07(-1.35%)
Nov 13, 2017
5.364
5.377
5.247
5.262
630,099
-0.10(-1.89%)
Nov 10, 2017
5.374
5.400
5.359
5.364
447,032
-0.02(-0.28%)
Nov 09, 2017
5.369
5.384
5.329
5.379
428,624
+0.01(+0.09%)
Nov 08, 2017
5.415
5.425
5.369
5.374
297,463
-0.03(-0.56%)
Nov 07, 2017
5.425
5.425
5.394
5.404
234,211
-0.02(-0.28%)
Nov 06, 2017
5.409
5.425
5.394
5.420
425,904
+0.02(+0.37%)
Nov 03, 2017
5.379
5.404
5.364
5.399
362,571
+0.02(+0.37%)
Nov 02, 2017
5.364
5.394
5.364
5.379
456,403
-0.02(-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
.