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 (%)
Mar 31, 2017
4.815
4.824
4.793
4.805
298,662
+0.00(+0.00%)
Mar 30, 2017
4.824
4.829
4.786
4.805
212,230
-0.00(-0.10%)
Mar 29, 2017
4.796
4.820
4.796
4.810
254,345
+0.00(+0.00%)
Mar 28, 2017
4.786
4.829
4.783
4.810
330,987
+0.03(+0.60%)
Mar 27, 2017
4.777
4.781
4.772
4.781
185,935
+0.00(+0.00%)
Mar 24, 2017
4.786
4.801
4.781
4.781
154,859
+0.00(+0.00%)
Mar 23, 2017
4.791
4.805
4.777
4.781
360,131
-0.00(-0.10%)
Mar 22, 2017
4.777
4.786
4.758
4.786
235,985
+0.01(+0.30%)
Mar 21, 2017
4.805
4.805
4.753
4.772
419,921
-0.02(-0.50%)
Mar 20, 2017
4.786
4.820
4.782
4.796
331,324
+0.01(+0.30%)
Mar 17, 2017
4.772
4.796
4.767
4.781
385,757
+0.01(+0.20%)
Mar 16, 2017
4.705
4.777
4.691
4.772
945,640
+0.08(+1.73%)
Mar 15, 2017
4.614
4.695
4.614
4.691
352,972
+0.07(+1.55%)
Mar 14, 2017
4.662
4.662
4.614
4.619
345,288
-0.05(-1.02%)
Mar 13, 2017
4.652
4.691
4.652
4.667
315,674
+0.02(+0.41%)
Mar 10, 2017
4.643
4.671
4.609
4.648
598,772
+0.04(+0.83%)
Mar 09, 2017
4.686
4.686
4.595
4.609
1,319,119
-0.08(-1.63%)
Mar 08, 2017
4.790
4.804
4.676
4.686
860,061
-0.10(-2.08%)
Mar 07, 2017
4.762
4.790
4.762
4.785
465,387
+0.01(+0.30%)
Mar 06, 2017
4.747
4.776
4.747
4.771
743,478
+0.02(+0.50%)
Mar 03, 2017
4.733
4.757
4.733
4.747
381,876
+0.01(+0.30%)
Mar 02, 2017
4.719
4.752
4.705
4.733
927,817
+0.03(+0.60%)
Mar 01, 2017
4.719
4.728
4.695
4.705
401,289
+0.01(+0.20%)
Feb 28, 2017
4.719
4.719
4.695
4.695
478,955
-0.00(-0.10%)
Feb 27, 2017
4.724
4.733
4.686
4.700
433,416
+0.00(+0.00%)
Feb 24, 2017
4.714
4.724
4.700
4.700
316,979
-0.04(-0.80%)
Feb 23, 2017
4.743
4.743
4.729
4.738
278,531
+0.00(+0.10%)
Feb 22, 2017
4.695
4.733
4.686
4.733
437,629
+0.04(+0.91%)
Feb 21, 2017
4.657
4.700
4.657
4.691
511,302
+0.03(+0.71%)
Feb 17, 2017
4.657
4.657
4.657
0
+0.06(+1.34%)
Feb 16, 2017
4.638
4.643
4.567
4.596
646,591
-0.05(-1.12%)
Feb 15, 2017
4.667
4.667
4.636
4.648
316,066
+0.00(+0.00%)
Feb 14, 2017
4.662
4.662
4.634
4.648
277,055
-0.00(-0.10%)
Feb 13, 2017
4.714
4.714
4.638
4.653
480,807
-0.06(-1.21%)
Feb 10, 2017
4.719
4.729
4.705
4.710
206,275
+0.00(+0.10%)
Feb 09, 2017
4.719
4.733
4.695
4.705
364,800
+0.01(+0.20%)
Feb 08, 2017
4.686
4.705
4.667
4.695
649,803
+0.02(+0.40%)
Feb 07, 2017
4.658
4.676
4.644
4.676
571,813
+0.03(+0.71%)
Feb 06, 2017
4.648
4.648
4.634
4.644
496,865
-0.00(-0.10%)
Feb 03, 2017
4.634
4.653
4.615
4.648
742,262
+0.02(+0.41%)
Feb 02, 2017
4.620
4.629
4.592
4.629
640,549
+0.01(+0.20%)
Feb 01, 2017
4.606
4.648
4.601
4.620
514,375
+0.02(+0.36%)
Jan 31, 2017
4.573
4.615
4.573
4.604
364,204
+0.02(+0.36%)
Jan 30, 2017
4.587
4.587
4.568
4.587
318,421
+0.00(+0.00%)
Jan 27, 2017
4.578
4.597
4.578
4.587
391,148
-0.00(-0.10%)
Jan 26, 2017
4.582
4.592
4.554
4.592
286,616
+0.03(+0.62%)
Jan 25, 2017
4.573
4.592
4.564
4.564
535,142
+0.00(+0.00%)
Jan 24, 2017
4.545
4.564
4.535
4.564
484,150
+0.03(+0.73%)
Jan 23, 2017
4.507
4.535
4.503
4.531
395,275
+0.03(+0.73%)
Jan 20, 2017
4.507
4.512
4.484
4.498
436,358
-0.01(-0.31%)
Jan 19, 2017
4.517
4.521
4.493
4.512
587,121
+0.00(+0.10%)
Jan 18, 2017
4.517
4.521
4.502
4.507
480,048
+0.00(+0.00%)
Jan 17, 2017
4.469
4.507
4.468
4.507
609,871
+0.02(+0.42%)
Jan 13, 2017
4.488
4.488
4.488
0
+0.00(+0.00%)
Jan 12, 2017
4.484
4.493
4.479
4.488
272,180
+0.00(+0.00%)
Jan 11, 2017
4.488
4.505
4.484
4.488
387,738
+0.02(+0.42%)
Jan 10, 2017
4.460
4.493
4.446
4.469
531,735
+0.03(+0.63%)
Jan 09, 2017
4.455
4.460
4.423
4.441
766,408
+0.00(+0.00%)
Jan 06, 2017
4.437
4.455
4.423
4.441
714,267
+0.03(+0.63%)
Jan 05, 2017
4.413
4.444
4.404
4.413
810,106
-0.02(-0.53%)
Jan 04, 2017
4.441
4.463
4.420
4.437
788,980
-0.01(-0.21%)
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
.