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
)
7.350
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
5.691
5.691
5.643
5.659
521,679
-0.04(-0.65%)
May 30, 2018
5.681
5.697
5.654
5.697
329,897
+0.03(+0.47%)
May 29, 2018
5.654
5.697
5.654
5.670
543,040
+0.00(+0.00%)
May 25, 2018
5.670
5.670
5.670
0
-0.02(-0.28%)
May 24, 2018
5.654
5.686
5.627
5.686
289,423
+0.02(+0.28%)
May 23, 2018
5.643
5.670
5.643
5.670
211,126
+0.02(+0.38%)
May 22, 2018
5.633
5.654
5.633
5.649
138,541
+0.02(+0.28%)
May 21, 2018
5.612
5.654
5.610
5.633
225,580
+0.02(+0.28%)
May 18, 2018
5.612
5.627
5.590
5.617
284,185
-0.03(-0.47%)
May 17, 2018
5.617
5.643
5.606
5.643
142,322
+0.02(+0.38%)
May 16, 2018
5.596
5.627
5.585
5.622
162,352
+0.04(+0.67%)
May 15, 2018
5.590
5.606
5.580
5.585
305,339
-0.03(-0.57%)
May 14, 2018
5.596
5.622
5.590
5.617
150,983
+0.02(+0.38%)
May 11, 2018
5.601
5.627
5.590
5.596
222,325
-0.01(-0.09%)
May 10, 2018
5.643
5.643
5.590
5.601
296,198
-0.03(-0.57%)
May 09, 2018
5.628
5.633
5.606
5.633
386,451
+0.02(+0.38%)
May 08, 2018
5.622
5.622
5.606
5.612
273,170
+0.01(+0.09%)
May 07, 2018
5.617
5.638
5.591
5.606
400,258
+0.01(+0.09%)
May 04, 2018
5.575
5.628
5.575
5.601
316,985
+0.02(+0.38%)
May 03, 2018
5.617
5.643
5.575
5.580
372,009
-0.04(-0.66%)
May 02, 2018
5.533
5.628
5.533
5.617
497,558
+0.08(+1.53%)
May 01, 2018
5.543
5.564
5.527
5.533
485,930
-0.02(-0.29%)
Apr 30, 2018
5.548
5.548
5.538
5.548
229,847
+0.00(+0.00%)
Apr 27, 2018
5.501
5.548
5.485
5.548
227,168
+0.06(+1.06%)
Apr 26, 2018
5.485
5.506
5.469
5.490
256,349
-0.01(-0.10%)
Apr 25, 2018
5.480
5.496
5.453
5.496
275,023
+0.02(+0.39%)
Apr 24, 2018
5.480
5.496
5.469
5.474
391,849
+0.00(+0.00%)
Apr 23, 2018
5.453
5.477
5.453
5.474
221,254
+0.01(+0.10%)
Apr 20, 2018
5.443
5.474
5.437
5.469
223,905
+0.04(+0.68%)
Apr 19, 2018
5.464
5.469
5.432
5.432
457,048
-0.04(-0.68%)
Apr 18, 2018
5.464
5.480
5.453
5.469
301,330
+0.01(+0.10%)
Apr 17, 2018
5.474
5.485
5.453
5.464
331,419
-0.01(-0.10%)
Apr 16, 2018
5.453
5.474
5.435
5.469
284,998
+0.04(+0.68%)
Apr 13, 2018
5.459
5.464
5.422
5.432
314,259
-0.02(-0.39%)
Apr 12, 2018
5.522
5.522
5.443
5.453
391,219
-0.06(-1.15%)
Apr 11, 2018
5.511
5.522
5.506
5.517
223,675
+0.02(+0.29%)
Apr 10, 2018
5.501
5.501
5.469
5.501
415,870
+0.02(+0.38%)
Apr 09, 2018
5.475
5.496
5.475
5.480
374,527
-0.01(-0.10%)
Apr 06, 2018
5.475
5.491
5.459
5.485
253,370
+0.01(+0.19%)
Apr 05, 2018
5.485
5.485
5.448
5.475
314,854
+0.00(+0.00%)
Apr 04, 2018
5.448
5.480
5.422
5.475
569,585
+0.02(+0.29%)
Apr 03, 2018
5.427
5.475
5.422
5.459
585,883
+0.04(+0.77%)
Apr 02, 2018
5.464
5.485
5.417
5.417
799,416
-0.05(-0.86%)
Mar 29, 2018
5.464
5.464
5.464
0
+0.02(+0.29%)
Mar 28, 2018
5.469
5.475
5.438
5.448
405,822
+0.00(+0.00%)
Mar 27, 2018
5.496
5.496
5.443
5.448
381,809
-0.04(-0.67%)
Mar 26, 2018
5.469
5.501
5.433
5.485
488,297
+0.04(+0.77%)
Mar 23, 2018
5.438
5.464
5.433
5.443
306,587
+0.02(+0.39%)
Mar 22, 2018
5.422
5.454
5.422
5.422
186,715
-0.02(-0.29%)
Mar 21, 2018
5.448
5.459
5.433
5.438
224,291
-0.01(-0.10%)
Mar 20, 2018
5.427
5.459
5.422
5.443
419,174
+0.03(+0.48%)
Mar 19, 2018
5.459
5.467
5.401
5.417
348,644
-0.04(-0.77%)
Mar 16, 2018
5.464
5.475
5.459
5.459
153,162
-0.02(-0.38%)
Mar 15, 2018
5.475
5.480
5.454
5.480
356,813
+0.01(+0.10%)
Mar 14, 2018
5.464
5.475
5.454
5.475
236,416
+0.02(+0.38%)
Mar 13, 2018
5.469
5.469
5.448
5.454
136,578
-0.01(-0.10%)
Mar 12, 2018
5.464
5.475
5.448
5.459
272,380
+0.01(+0.19%)
Mar 09, 2018
5.448
5.459
5.438
5.448
281,548
+0.03(+0.48%)
Mar 08, 2018
5.417
5.427
5.408
5.422
363,944
+0.01(+0.19%)
Mar 07, 2018
5.417
5.412
400,961
+0.02(+0.39%)
Mar 06, 2018
5.391
5.391
5.360
5.391
241,723
+0.02(+0.39%)
Mar 05, 2018
5.381
5.381
5.355
5.370
436,339
-0.02(-0.39%)
Mar 02, 2018
5.344
5.391
5.344
5.391
555,728
+0.03(+0.48%)
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
.