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 (%)
Dec 31, 2018
5.428
5.434
5.354
5.388
425,534
-0.06(-1.04%)
Dec 28, 2018
5.315
5.451
5.315
5.445
316,762
+0.15(+2.77%)
Dec 27, 2018
5.332
5.332
5.236
5.298
954,977
-0.03(-0.64%)
Dec 26, 2018
5.157
5.343
5.154
5.332
611,912
+0.16(+3.06%)
Dec 24, 2018
5.089
5.173
5.043
5.173
542,971
+0.06(+1.10%)
Dec 21, 2018
5.117
5.134
5.066
5.117
897,406
+0.03(+0.56%)
Dec 20, 2018
5.247
5.253
5.021
5.089
1,472,137
-0.18(-3.43%)
Dec 19, 2018
5.230
5.277
5.202
5.270
419,835
+0.04(+0.76%)
Dec 18, 2018
5.230
5.275
5.179
5.230
699,808
+0.00(+0.00%)
Dec 17, 2018
5.292
5.298
5.179
5.230
1,364,149
-0.11(-2.01%)
Dec 14, 2018
5.349
5.366
5.292
5.337
503,707
-0.06(-1.15%)
Dec 13, 2018
5.433
5.433
5.360
5.400
368,638
-0.02(-0.41%)
Dec 12, 2018
5.450
5.491
5.372
5.422
370,868
-0.03(-0.51%)
Dec 11, 2018
5.422
5.456
5.400
5.450
372,898
+0.04(+0.82%)
Dec 10, 2018
5.450
5.467
5.367
5.406
486,570
-0.05(-0.92%)
Dec 07, 2018
5.406
5.461
5.389
5.456
262,795
+0.03(+0.51%)
Dec 06, 2018
5.428
5.433
5.344
5.428
814,862
-0.04(-0.71%)
Dec 04, 2018
5.484
5.523
5.436
5.467
449,968
-0.02(-0.30%)
Dec 03, 2018
5.534
5.561
5.467
5.484
543,834
-0.02(-0.30%)
Nov 30, 2018
5.489
5.506
5.417
5.500
245,551
+0.01(+0.20%)
Nov 29, 2018
5.400
5.495
5.350
5.489
421,811
+0.09(+1.65%)
Nov 28, 2018
5.322
5.406
5.310
5.400
504,014
+0.08(+1.46%)
Nov 27, 2018
5.322
5.339
5.289
5.322
923,695
-0.02(-0.31%)
Nov 26, 2018
5.439
5.484
5.305
5.339
1,867,863
-0.09(-1.64%)
Nov 23, 2018
5.372
5.439
5.372
5.428
75,264
+0.04(+0.83%)
Nov 21, 2018
5.383
5.383
5.383
0
+0.01(+0.10%)
Nov 20, 2018
5.439
5.439
5.356
5.378
816,208
-0.07(-1.33%)
Nov 19, 2018
5.506
5.528
5.445
5.450
711,154
-0.06(-1.11%)
Nov 16, 2018
5.595
5.623
5.489
5.511
788,207
-0.17(-3.04%)
Nov 15, 2018
5.595
5.628
5.561
5.684
565,434
+0.06(+0.99%)
Nov 14, 2018
5.651
5.673
5.595
5.628
277,018
-0.02(-0.39%)
Nov 13, 2018
5.628
5.684
5.628
5.651
129,705
+0.02(+0.40%)
Nov 12, 2018
5.695
5.695
5.623
5.628
561,847
-0.06(-1.08%)
Nov 09, 2018
5.695
5.723
5.684
5.690
194,177
-0.03(-0.58%)
Nov 08, 2018
5.673
5.734
5.673
5.723
245,637
+0.04(+0.68%)
Nov 07, 2018
5.701
5.723
5.668
5.684
349,557
+0.02(+0.29%)
Nov 06, 2018
5.701
5.751
5.640
5.668
395,501
-0.04(-0.77%)
Nov 05, 2018
5.712
5.728
5.695
5.712
278,122
+0.01(+0.19%)
Nov 02, 2018
5.690
5.717
5.679
5.701
370,740
+0.03(+0.49%)
Nov 01, 2018
5.651
5.695
5.618
5.673
345,310
+0.06(+0.98%)
Oct 31, 2018
5.574
5.635
5.574
5.618
272,177
+0.06(+0.99%)
Oct 30, 2018
5.552
5.579
5.530
5.563
229,906
+0.00(+0.00%)
Oct 29, 2018
5.618
5.634
5.552
5.563
310,091
-0.03(-0.59%)
Oct 26, 2018
5.629
5.629
5.541
5.596
590,687
-0.07(-1.27%)
Oct 25, 2018
5.668
5.683
5.639
5.668
245,047
-0.01(-0.10%)
Oct 24, 2018
5.673
5.712
5.650
5.673
351,202
-0.01(-0.19%)
Oct 23, 2018
5.618
5.701
5.579
5.684
840,198
+0.04(+0.68%)
Oct 22, 2018
5.651
5.662
5.629
5.646
155,711
-0.01(-0.10%)
Oct 19, 2018
5.629
5.668
5.629
5.651
201,481
+0.02(+0.39%)
Oct 18, 2018
5.646
5.657
5.596
5.629
190,352
-0.02(-0.29%)
Oct 17, 2018
5.635
5.662
5.607
5.646
271,743
-0.01(-0.20%)
Oct 16, 2018
5.624
5.668
5.606
5.657
216,662
+0.08(+1.39%)
Oct 15, 2018
5.524
5.607
5.480
5.579
321,728
+0.06(+1.00%)
Oct 12, 2018
5.463
5.541
5.463
5.524
539,638
+0.09(+1.73%)
Oct 11, 2018
5.552
5.552
5.414
5.430
1,148,717
-0.11(-1.99%)
Oct 10, 2018
5.672
5.677
5.524
5.541
606,232
-0.13(-2.32%)
Oct 09, 2018
5.634
5.689
5.617
5.672
482,203
+0.02(+0.29%)
Oct 08, 2018
5.634
5.656
5.574
5.656
466,467
-0.01(-0.10%)
Oct 05, 2018
5.749
5.749
5.628
5.661
859,250
-0.07(-1.24%)
Oct 04, 2018
5.787
5.797
5.705
5.732
632,941
-0.07(-1.13%)
Oct 03, 2018
5.809
5.829
5.794
5.798
307,945
-0.02(-0.28%)
Oct 02, 2018
5.804
5.815
5.796
5.815
400,004
+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
.