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 (%)
Feb 28, 2019
5.952
5.969
5.904
5.923
287,188
-0.03(-0.58%)
Feb 27, 2019
5.918
5.969
5.912
5.958
341,354
+0.03(+0.58%)
Feb 26, 2019
5.906
5.923
5.900
5.923
312,259
+0.02(+0.39%)
Feb 25, 2019
5.889
5.918
5.883
5.900
350,394
+0.01(+0.10%)
Feb 22, 2019
5.889
5.895
5.866
5.895
155,083
+0.03(+0.49%)
Feb 21, 2019
5.900
5.900
5.854
5.866
328,462
-0.04(-0.68%)
Feb 20, 2019
5.906
5.912
5.883
5.906
227,800
+0.01(+0.10%)
Feb 19, 2019
5.889
5.900
5.860
5.900
307,455
+0.02(+0.39%)
Feb 15, 2019
5.889
5.889
5.849
5.877
225,227
+0.00(+0.00%)
Feb 14, 2019
5.912
5.918
5.866
5.877
219,860
-0.03(-0.49%)
Feb 13, 2019
5.900
5.923
5.877
5.906
256,195
+0.01(+0.10%)
Feb 12, 2019
5.877
5.900
5.860
5.900
368,569
+0.03(+0.49%)
Feb 11, 2019
5.866
5.872
5.843
5.872
198,103
+0.01(+0.20%)
Feb 08, 2019
5.837
5.866
5.797
5.860
328,094
+0.04(+0.69%)
Feb 07, 2019
5.831
5.842
5.809
5.820
298,313
+0.00(+0.00%)
Feb 06, 2019
5.803
5.888
5.797
5.820
296,608
+0.01(+0.20%)
Feb 05, 2019
5.797
5.820
5.791
5.809
311,897
+0.01(+0.20%)
Feb 04, 2019
5.797
5.814
5.785
5.797
414,183
+0.03(+0.59%)
Feb 01, 2019
5.769
5.797
5.752
5.763
321,388
+0.02(+0.30%)
Jan 31, 2019
5.723
5.765
5.723
5.746
301,438
+0.03(+0.61%)
Jan 30, 2019
5.706
5.729
5.689
5.711
217,631
+0.01(+0.19%)
Jan 29, 2019
5.655
5.704
5.655
5.700
239,165
+0.01(+0.10%)
Jan 28, 2019
5.706
5.706
5.638
5.695
363,535
+0.01(+0.10%)
Jan 25, 2019
5.660
5.700
5.643
5.689
298,933
+0.05(+0.81%)
Jan 24, 2019
5.643
5.660
5.626
5.643
258,220
+0.01(+0.10%)
Jan 23, 2019
5.581
5.638
5.581
5.638
188,680
+0.04(+0.71%)
Jan 22, 2019
5.632
5.649
5.581
5.598
338,532
+0.01(+0.10%)
Jan 18, 2019
5.615
5.649
5.586
5.592
264,548
-0.02(-0.30%)
Jan 17, 2019
5.632
5.643
5.592
5.609
174,156
+0.00(+0.00%)
Jan 16, 2019
5.569
5.626
5.569
5.609
356,681
+0.04(+0.72%)
Jan 15, 2019
5.569
5.598
5.558
5.569
163,518
+0.02(+0.31%)
Jan 14, 2019
5.581
5.586
5.535
5.552
194,259
-0.05(-0.92%)
Jan 11, 2019
5.603
5.620
5.512
5.603
218,059
+0.02(+0.41%)
Jan 10, 2019
5.614
5.614
5.543
5.581
231,518
-0.03(-0.50%)
Jan 09, 2019
5.643
5.643
5.592
5.609
297,318
+0.00(+0.00%)
Jan 08, 2019
5.614
5.637
5.586
5.609
287,942
+0.02(+0.30%)
Jan 07, 2019
5.564
5.598
5.547
5.592
474,291
+0.05(+0.92%)
Jan 04, 2019
5.530
5.564
5.507
5.541
403,956
+0.03(+0.51%)
Jan 03, 2019
5.496
5.518
5.467
5.513
303,505
+0.04(+0.72%)
Jan 02, 2019
5.366
5.479
5.356
5.473
312,944
+0.08(+1.57%)
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%)
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
.