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
)
7.370
-0.020 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018
5.490
5.506
5.417
5.501
245,530
+0.01(+0.20%)
Nov 29, 2018
5.401
5.495
5.350
5.490
421,775
+0.09(+1.65%)
Nov 28, 2018
5.323
5.406
5.310
5.401
503,972
+0.08(+1.46%)
Nov 27, 2018
5.323
5.339
5.289
5.323
923,617
-0.02(-0.31%)
Nov 26, 2018
5.439
5.484
5.306
5.339
1,867,706
-0.09(-1.64%)
Nov 23, 2018
5.373
5.439
5.373
5.428
75,257
+0.04(+0.83%)
Nov 21, 2018
5.384
5.384
5.384
0
+0.01(+0.10%)
Nov 20, 2018
5.439
5.439
5.356
5.378
816,139
-0.07(-1.33%)
Nov 19, 2018
5.506
5.529
5.445
5.451
711,094
-0.06(-1.11%)
Nov 16, 2018
5.595
5.623
5.490
5.512
788,141
-0.17(-3.04%)
Nov 15, 2018
5.595
5.629
5.562
5.684
565,387
+0.06(+0.99%)
Nov 14, 2018
5.651
5.673
5.595
5.629
276,995
-0.02(-0.39%)
Nov 13, 2018
5.629
5.684
5.629
5.651
129,694
+0.02(+0.40%)
Nov 12, 2018
5.696
5.696
5.623
5.629
561,800
-0.06(-1.08%)
Nov 09, 2018
5.696
5.723
5.684
5.690
194,161
-0.03(-0.58%)
Nov 08, 2018
5.674
5.734
5.674
5.723
245,616
+0.04(+0.68%)
Nov 07, 2018
5.701
5.723
5.668
5.685
349,527
+0.02(+0.29%)
Nov 06, 2018
5.701
5.751
5.641
5.668
395,468
-0.04(-0.77%)
Nov 05, 2018
5.712
5.729
5.696
5.712
278,099
+0.01(+0.19%)
Nov 02, 2018
5.690
5.718
5.679
5.701
370,709
+0.03(+0.49%)
Nov 01, 2018
5.652
5.696
5.618
5.674
345,281
+0.06(+0.98%)
Oct 31, 2018
5.574
5.635
5.574
5.618
272,154
+0.06(+0.99%)
Oct 30, 2018
5.552
5.580
5.530
5.563
229,887
+0.00(+0.00%)
Oct 29, 2018
5.618
5.634
5.552
5.563
310,065
-0.03(-0.59%)
Oct 26, 2018
5.630
5.630
5.541
5.596
590,637
-0.07(-1.27%)
Oct 25, 2018
5.668
5.683
5.639
5.668
245,026
-0.01(-0.10%)
Oct 24, 2018
5.674
5.712
5.651
5.674
351,173
-0.01(-0.19%)
Oct 23, 2018
5.618
5.701
5.580
5.685
840,128
+0.04(+0.68%)
Oct 22, 2018
5.652
5.663
5.630
5.646
155,698
-0.01(-0.10%)
Oct 19, 2018
5.630
5.668
5.630
5.652
201,464
+0.02(+0.39%)
Oct 18, 2018
5.646
5.657
5.596
5.630
190,336
-0.02(-0.29%)
Oct 17, 2018
5.635
5.663
5.607
5.646
271,720
-0.01(-0.20%)
Oct 16, 2018
5.624
5.668
5.606
5.657
216,644
+0.08(+1.39%)
Oct 15, 2018
5.525
5.607
5.480
5.580
321,701
+0.06(+1.00%)
Oct 12, 2018
5.464
5.541
5.464
5.525
539,592
+0.09(+1.73%)
Oct 11, 2018
5.552
5.552
5.415
5.431
1,148,620
-0.11(-1.99%)
Oct 10, 2018
5.673
5.677
5.525
5.541
606,180
-0.13(-2.32%)
Oct 09, 2018
5.634
5.689
5.618
5.673
482,163
+0.02(+0.29%)
Oct 08, 2018
5.634
5.656
5.574
5.656
466,428
-0.01(-0.10%)
Oct 05, 2018
5.749
5.749
5.629
5.662
859,177
-0.07(-1.24%)
Oct 04, 2018
5.788
5.798
5.706
5.733
632,888
-0.07(-1.13%)
Oct 03, 2018
5.810
5.830
5.794
5.799
307,919
-0.02(-0.28%)
Oct 02, 2018
5.804
5.815
5.797
5.815
399,970
+0.01(+0.19%)
Oct 01, 2018
5.771
5.814
5.765
5.804
298,301
+0.02(+0.38%)
Sep 28, 2018
5.722
5.782
5.722
5.782
199,240
+0.04(+0.67%)
Sep 27, 2018
5.777
5.804
5.689
5.744
614,732
-0.04(-0.76%)
Sep 26, 2018
5.793
5.793
5.766
5.788
256,567
+0.01(+0.09%)
Sep 25, 2018
5.788
5.793
5.755
5.782
198,858
-0.01(-0.09%)
Sep 24, 2018
5.777
5.793
5.766
5.788
254,443
+0.01(+0.09%)
Sep 21, 2018
5.810
5.815
5.744
5.782
419,645
-0.03(-0.47%)
Sep 20, 2018
5.782
5.826
5.766
5.810
455,798
+0.05(+0.86%)
Sep 19, 2018
5.826
5.826
5.749
5.760
622,902
-0.06(-1.04%)
Sep 18, 2018
5.804
5.837
5.788
5.821
413,738
+0.03(+0.57%)
Sep 17, 2018
5.804
5.837
5.788
5.788
415,979
-0.04(-0.66%)
Sep 14, 2018
5.821
5.837
5.755
5.826
617,972
-0.01(-0.09%)
Sep 13, 2018
5.837
5.843
5.821
5.832
254,288
+0.01(+0.19%)
Sep 12, 2018
5.832
5.848
5.821
5.821
361,951
+0.00(+0.00%)
Sep 11, 2018
5.821
5.837
5.821
5.821
135,783
-0.01(-0.19%)
Sep 10, 2018
5.815
5.837
5.804
5.832
246,415
+0.01(+0.19%)
Sep 07, 2018
5.810
5.832
5.799
5.821
339,347
-0.01(-0.09%)
Sep 06, 2018
5.821
5.837
5.810
5.826
250,032
-0.01(-0.09%)
Sep 05, 2018
5.821
5.837
5.810
5.832
433,448
-0.01(-0.19%)
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
.