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 (%)
Apr 30, 2019
6.132
6.144
6.103
6.138
279,975
+0.01(+0.10%)
Apr 29, 2019
6.132
6.138
6.114
6.132
260,014
+0.01(+0.19%)
Apr 26, 2019
6.126
6.132
6.091
6.120
325,316
+0.01(+0.10%)
Apr 25, 2019
6.114
6.115
6.062
6.114
382,481
+0.00(+0.00%)
Apr 24, 2019
6.103
6.114
6.097
6.114
203,931
+0.02(+0.38%)
Apr 23, 2019
6.074
6.103
6.074
6.091
164,697
+0.01(+0.10%)
Apr 22, 2019
6.091
6.103
6.074
6.085
226,617
-0.01(-0.19%)
Apr 18, 2019
6.085
6.102
6.062
6.097
232,589
+0.01(+0.19%)
Apr 17, 2019
6.097
6.097
6.068
6.085
199,155
-0.01(-0.19%)
Apr 16, 2019
6.074
6.099
6.074
6.097
274,556
+0.01(+0.19%)
Apr 15, 2019
6.068
6.109
6.062
6.085
298,113
+0.01(+0.19%)
Apr 12, 2019
6.097
6.109
6.068
6.074
271,496
-0.03(-0.48%)
Apr 11, 2019
6.079
6.120
6.050
6.103
399,449
+0.02(+0.38%)
Apr 10, 2019
6.074
6.085
6.033
6.079
323,902
+0.01(+0.10%)
Apr 09, 2019
6.021
6.074
6.010
6.074
513,956
+0.05(+0.77%)
Apr 08, 2019
6.021
6.027
6.004
6.027
284,257
+0.01(+0.19%)
Apr 05, 2019
5.975
6.021
5.975
6.016
367,195
+0.03(+0.58%)
Apr 04, 2019
5.987
6.004
5.952
5.981
476,281
+0.01(+0.10%)
Apr 03, 2019
6.016
6.021
5.871
5.975
851,063
-0.02(-0.29%)
Apr 02, 2019
5.992
6.010
5.958
5.992
549,309
+0.02(+0.29%)
Apr 01, 2019
5.969
5.992
5.958
5.975
566,614
+0.02(+0.29%)
Mar 29, 2019
5.987
5.995
5.958
5.958
408,129
-0.02(-0.39%)
Mar 28, 2019
6.021
6.021
5.975
5.981
325,349
-0.02(-0.29%)
Mar 27, 2019
6.027
6.045
5.981
5.998
227,184
-0.01(-0.19%)
Mar 26, 2019
6.027
6.050
5.992
6.010
195,118
+0.00(+0.00%)
Mar 25, 2019
6.004
6.033
5.981
6.010
342,331
-0.04(-0.67%)
Mar 22, 2019
6.033
6.062
6.010
6.050
288,091
+0.00(+0.00%)
Mar 21, 2019
6.033
6.053
6.021
6.050
195,152
+0.02(+0.29%)
Mar 20, 2019
6.016
6.039
5.987
6.033
235,934
+0.00(+0.00%)
Mar 19, 2019
6.016
6.033
6.004
6.033
251,086
+0.03(+0.48%)
Mar 18, 2019
5.992
6.021
5.981
6.004
266,007
+0.02(+0.29%)
Mar 15, 2019
6.004
6.010
5.979
5.987
186,706
+0.00(+0.00%)
Mar 14, 2019
5.964
5.988
5.958
5.987
161,996
+0.02(+0.39%)
Mar 13, 2019
5.987
5.998
5.952
5.964
220,797
-0.02(-0.29%)
Mar 12, 2019
5.969
5.987
5.969
5.981
179,982
+0.01(+0.19%)
Mar 11, 2019
5.964
5.998
5.964
5.969
348,533
-0.01(-0.10%)
Mar 08, 2019
5.975
5.992
5.952
5.975
336,279
+0.00(+0.00%)
Mar 07, 2019
5.958
5.975
5.900
5.975
481,855
+0.01(+0.10%)
Mar 06, 2019
5.958
5.969
5.929
5.969
382,561
+0.00(+0.00%)
Mar 05, 2019
5.964
5.969
5.946
5.969
201,592
+0.02(+0.39%)
Mar 04, 2019
5.946
5.961
5.923
5.946
303,932
+0.03(+0.49%)
Mar 01, 2019
5.969
5.969
5.912
5.918
354,551
-0.01(-0.10%)
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%)
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
.