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
)
7.280
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 31, 2006
4.221
4.243
4.203
4.203
427,467
-0.02(-0.43%)
May 30, 2006
4.212
4.246
4.180
4.221
459,637
+0.02(+0.59%)
May 26, 2006
4.198
4.218
4.189
4.196
541,165
-0.01(-0.32%)
May 25, 2006
4.252
4.259
4.205
4.209
1,080,567
-0.04(-1.01%)
May 24, 2006
4.243
4.284
4.230
4.252
693,643
-0.01(-0.21%)
May 23, 2006
4.232
4.262
4.214
4.262
573,335
+0.02(+0.59%)
May 22, 2006
4.221
4.246
4.214
4.237
396,619
-0.01(-0.21%)
May 19, 2006
4.198
4.248
4.198
4.246
635,472
+0.05(+1.24%)
May 18, 2006
4.180
4.207
4.171
4.193
810,425
-0.01(-0.16%)
May 17, 2006
4.168
4.200
4.164
4.200
568,047
+0.03(+0.65%)
May 16, 2006
4.159
4.180
4.150
4.173
367,534
+0.01(+0.16%)
May 15, 2006
4.123
4.187
4.121
4.166
471,095
+0.04(+0.88%)
May 12, 2006
4.132
4.162
4.121
4.130
483,875
-0.00(-0.05%)
May 11, 2006
4.153
4.198
4.132
4.132
627,980
-0.04(-0.93%)
May 10, 2006
4.164
4.198
4.157
4.171
689,677
+0.01(+0.22%)
May 09, 2006
4.203
4.207
4.157
4.162
629,743
-0.03(-0.81%)
May 08, 2006
4.180
4.257
4.180
4.196
893,275
+0.02(+0.54%)
May 05, 2006
4.196
4.207
4.162
4.173
587,878
+0.01(+0.27%)
May 04, 2006
4.164
4.182
4.157
4.162
486,960
-0.00(-0.05%)
May 03, 2006
4.159
4.182
4.153
4.164
474,621
+0.01(+0.16%)
May 02, 2006
4.164
4.184
4.153
4.157
475,061
+0.00(+0.00%)
May 01, 2006
4.153
4.184
4.153
4.157
486,960
+0.00(+0.11%)
Apr 28, 2006
4.132
4.164
4.132
4.153
441,569
+0.03(+0.66%)
Apr 27, 2006
4.091
4.175
4.087
4.125
862,867
+0.03(+0.72%)
Apr 26, 2006
4.105
4.125
4.096
4.096
647,371
-0.03(-0.82%)
Apr 25, 2006
4.132
4.141
4.096
4.130
832,460
-0.00(-0.11%)
Apr 24, 2006
4.153
4.162
4.132
4.134
644,286
-0.03(-0.71%)
Apr 21, 2006
4.178
4.187
4.146
4.164
908,699
-0.02(-0.60%)
Apr 20, 2006
4.184
4.207
4.175
4.189
608,590
+0.01(+0.16%)
Apr 19, 2006
4.146
4.193
4.134
4.182
769,441
+0.01(+0.22%)
Apr 18, 2006
4.180
4.182
4.121
4.173
729,339
-0.00(-0.05%)
Apr 17, 2006
4.198
4.227
4.155
4.175
843,036
-0.04(-0.86%)
Apr 13, 2006
4.230
4.230
4.180
4.212
705,982
-0.02(-0.43%)
Apr 12, 2006
4.232
4.255
4.212
4.230
487,401
-0.02(-0.53%)
Apr 11, 2006
4.298
4.298
4.243
4.252
780,018
-0.02(-0.53%)
Apr 10, 2006
4.293
4.316
4.275
4.275
688,795
-0.03(-0.63%)
Apr 07, 2006
4.323
4.327
4.300
4.302
478,587
-0.01(-0.32%)
Apr 06, 2006
4.341
4.343
4.302
4.316
430,111
-0.01(-0.26%)
Apr 05, 2006
4.309
4.349
4.298
4.327
578,623
+0.03(+0.74%)
Apr 04, 2006
4.323
4.332
4.293
4.296
523,537
-0.02(-0.37%)
Apr 03, 2006
4.332
4.343
4.305
4.311
630,624
-0.01(-0.16%)
Mar 31, 2006
4.343
4.343
4.307
4.318
530,147
-0.02(-0.57%)
Mar 30, 2006
4.330
4.343
4.309
4.343
509,876
+0.02(+0.53%)
Mar 29, 2006
4.300
4.321
4.300
4.321
410,721
+0.02(+0.47%)
Mar 28, 2006
4.327
4.330
4.293
4.300
722,728
-0.02(-0.42%)
Mar 27, 2006
4.341
4.343
4.311
4.318
699,812
-0.02(-0.42%)
Mar 24, 2006
4.352
4.355
4.321
4.336
660,591
-0.01(-0.21%)
Mar 23, 2006
4.355
4.375
4.345
4.346
566,284
-0.01(-0.21%)
Mar 22, 2006
4.336
4.357
4.332
4.355
740,356
+0.02(+0.47%)
Mar 21, 2006
4.361
4.364
4.323
4.334
1,002,125
-0.02(-0.42%)
Mar 20, 2006
4.336
4.389
4.336
4.352
816,154
+0.02(+0.37%)
Mar 17, 2006
4.330
4.350
4.323
4.336
847,443
+0.01(+0.32%)
Mar 16, 2006
4.350
4.361
4.316
4.323
775,170
-0.03(-0.68%)
Mar 15, 2006
4.345
4.357
4.339
4.352
1,582,070
+0.02(+0.37%)
Mar 14, 2006
4.334
4.339
4.314
4.336
1,317,657
+0.02(+0.53%)
Mar 13, 2006
4.289
4.348
4.289
4.314
2,197,271
+0.05(+1.12%)
Mar 10, 2006
4.262
4.282
4.255
4.266
437,603
+0.00(+0.11%)
Mar 09, 2006
4.271
4.280
4.255
4.262
569,809
-0.02(-0.42%)
Mar 08, 2006
4.268
4.286
4.266
4.280
707,304
+0.00(+0.00%)
Mar 07, 2006
4.282
4.289
4.268
4.280
574,216
-0.00(-0.11%)
Mar 06, 2006
4.291
4.298
4.259
4.284
1,151,518
+0.02(+0.37%)
Mar 03, 2006
4.266
4.280
4.248
4.268
734,186
+0.02(+0.37%)
Mar 02, 2006
4.221
4.255
4.221
4.252
486,519
+0.04(+0.92%)
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
.