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 (%)
May 28, 2021
7.638
7.695
7.616
7.681
245,960
+0.05(+0.66%)
May 27, 2021
7.581
7.634
7.545
7.631
434,147
+0.05(+0.66%)
May 26, 2021
7.566
7.595
7.559
7.581
237,335
+0.03(+0.38%)
May 25, 2021
7.602
7.623
7.545
7.552
355,002
-0.04(-0.56%)
May 24, 2021
7.602
7.616
7.602
7.595
236,106
-0.01(-0.09%)
May 21, 2021
7.631
7.645
7.595
7.602
197,543
-0.01(-0.09%)
May 20, 2021
7.552
7.616
7.538
7.609
329,630
+0.10(+1.33%)
May 19, 2021
7.466
7.530
7.430
7.509
336,184
+0.01(+0.10%)
May 18, 2021
7.452
7.509
7.430
7.502
339,075
+0.07(+0.96%)
May 17, 2021
7.438
7.459
7.366
7.430
297,037
+0.00(+0.00%)
May 14, 2021
7.338
7.438
7.338
7.430
432,410
+0.14(+1.96%)
May 13, 2021
7.309
7.430
7.288
7.288
776,358
-0.04(-0.49%)
May 12, 2021
7.631
7.631
7.216
7.323
1,492,250
-0.31(-4.03%)
May 11, 2021
7.638
7.659
7.588
7.631
536,269
-0.04(-0.46%)
May 10, 2021
7.652
7.666
7.634
7.666
502,955
+0.04(+0.56%)
May 07, 2021
7.602
7.638
7.588
7.623
292,103
+0.01(+0.19%)
May 06, 2021
7.645
7.645
7.567
7.609
397,102
+0.00(+0.00%)
May 05, 2021
7.581
7.616
7.560
7.609
314,558
+0.07(+0.94%)
May 04, 2021
7.467
7.538
7.460
7.538
404,835
+0.07(+0.95%)
May 03, 2021
7.439
7.489
7.432
7.467
632,195
+0.04(+0.57%)
Apr 30, 2021
7.375
7.432
7.361
7.425
289,921
+0.05(+0.67%)
Apr 29, 2021
7.368
7.382
7.354
7.375
227,905
+0.02(+0.29%)
Apr 28, 2021
7.361
7.361
7.340
7.354
239,959
+0.00(+0.00%)
Apr 27, 2021
7.340
7.361
7.326
7.354
249,706
+0.03(+0.39%)
Apr 26, 2021
7.340
7.354
7.326
7.326
280,998
-0.01(-0.19%)
Apr 23, 2021
7.340
7.354
7.326
7.340
260,309
+0.01(+0.19%)
Apr 22, 2021
7.361
7.361
7.311
7.326
345,946
-0.04(-0.48%)
Apr 21, 2021
7.347
7.365
7.340
7.361
300,135
+0.03(+0.39%)
Apr 20, 2021
7.404
7.418
7.290
7.333
715,807
-0.07(-0.96%)
Apr 19, 2021
7.418
7.418
7.375
7.404
318,945
+0.00(+0.00%)
Apr 16, 2021
7.354
7.439
7.354
7.404
532,040
+0.06(+0.87%)
Apr 15, 2021
7.347
7.368
7.319
7.340
399,853
+0.00(+0.00%)
Apr 14, 2021
7.333
7.340
7.319
7.340
308,350
+0.00(+0.00%)
Apr 13, 2021
7.347
7.361
7.326
7.340
273,209
-0.01(-0.10%)
Apr 12, 2021
7.368
7.382
7.333
7.347
375,536
-0.02(-0.29%)
Apr 09, 2021
7.354
7.375
7.340
7.368
251,989
+0.01(+0.19%)
Apr 08, 2021
7.354
7.368
7.333
7.354
485,262
+0.02(+0.29%)
Apr 07, 2021
7.319
7.347
7.319
7.333
426,267
+0.00(+0.00%)
Apr 06, 2021
7.319
7.347
7.298
7.333
420,868
+0.01(+0.19%)
Apr 05, 2021
7.305
7.319
7.262
7.319
489,669
+0.05(+0.68%)
Apr 01, 2021
7.255
7.297
7.234
7.270
514,687
+0.04(+0.49%)
Mar 31, 2021
7.213
7.255
7.206
7.234
331,449
+0.02(+0.29%)
Mar 30, 2021
7.213
7.220
7.206
7.213
241,495
+0.00(+0.00%)
Mar 29, 2021
7.220
7.234
7.206
7.213
240,573
-0.03(-0.39%)
Mar 26, 2021
7.213
7.241
7.213
7.241
249,386
+0.02(+0.29%)
Mar 25, 2021
7.227
7.227
7.185
7.220
218,780
-0.01(-0.10%)
Mar 24, 2021
7.213
7.241
7.206
7.227
207,206
+0.03(+0.39%)
Mar 23, 2021
7.220
7.255
7.178
7.199
566,133
-0.01(-0.10%)
Mar 22, 2021
7.206
7.220
7.182
7.206
339,445
+0.00(+0.00%)
Mar 19, 2021
7.220
7.227
7.192
7.206
350,561
-0.01(-0.20%)
Mar 18, 2021
7.220
7.227
7.199
7.220
228,520
+0.00(+0.00%)
Mar 17, 2021
7.199
7.227
7.178
7.220
290,386
+0.00(+0.00%)
Mar 16, 2021
7.199
7.227
7.192
7.220
251,770
+0.05(+0.69%)
Mar 15, 2021
7.220
7.234
7.164
7.171
614,052
-0.05(-0.68%)
Mar 12, 2021
7.220
7.229
7.178
7.220
326,688
+0.00(+0.00%)
Mar 11, 2021
7.234
7.244
7.199
7.220
257,009
+0.01(+0.10%)
Mar 10, 2021
7.220
7.234
7.178
7.213
338,916
+0.00(+0.00%)
Mar 09, 2021
7.192
7.213
7.164
7.213
446,784
+0.06(+0.88%)
Mar 08, 2021
7.150
7.185
7.136
7.150
392,932
+0.00(+0.00%)
Mar 05, 2021
7.136
7.164
7.101
7.150
362,606
+0.02(+0.29%)
Mar 04, 2021
7.136
7.164
7.053
7.129
437,808
+0.01(+0.20%)
Mar 03, 2021
7.199
7.206
7.053
7.115
571,066
-0.06(-0.88%)
Mar 02, 2021
7.220
7.241
7.136
7.178
434,801
-0.02(-0.29%)
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
.