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
)
7.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2017
5.305
5.320
5.290
5.305
257,039
+0.00(+0.09%)
Jul 28, 2017
5.300
5.305
5.291
5.300
188,108
+0.00(+0.00%)
Jul 27, 2017
5.300
5.304
5.285
5.300
325,110
+0.00(+0.09%)
Jul 26, 2017
5.290
5.300
5.280
5.295
256,335
+0.01(+0.28%)
Jul 25, 2017
5.290
5.303
5.270
5.280
341,296
-0.00(-0.09%)
Jul 24, 2017
5.290
5.300
5.280
5.285
377,853
-0.02(-0.37%)
Jul 21, 2017
5.290
5.305
5.281
5.305
255,015
+0.01(+0.19%)
Jul 20, 2017
5.295
5.251
5.295
320,035
+0.04(+0.85%)
Jul 19, 2017
5.226
5.251
5.226
5.251
317,431
+0.02(+0.38%)
Jul 18, 2017
5.206
5.231
5.206
5.231
260,925
+0.02(+0.47%)
Jul 17, 2017
5.201
5.216
5.197
5.206
496,221
-0.00(-0.09%)
Jul 14, 2017
5.192
5.222
5.182
5.211
339,079
+0.03(+0.57%)
Jul 13, 2017
5.206
5.206
5.172
5.182
212,109
-0.01(-0.28%)
Jul 12, 2017
5.197
5.216
5.192
5.197
340,793
+0.02(+0.38%)
Jul 11, 2017
5.177
5.191
5.176
5.177
284,479
+0.00(+0.00%)
Jul 10, 2017
5.143
5.187
5.133
5.177
401,319
+0.02(+0.47%)
Jul 07, 2017
5.133
5.157
5.133
5.152
278,503
+0.01(+0.29%)
Jul 06, 2017
5.138
5.147
5.128
5.138
217,569
-0.01(-0.10%)
Jul 05, 2017
5.147
5.162
5.118
5.143
278,049
-0.01(-0.18%)
Jul 03, 2017
5.118
5.157
5.113
5.152
169,995
+0.04(+0.86%)
Jun 30, 2017
5.123
5.143
5.108
5.108
317,967
+0.00(+0.10%)
Jun 29, 2017
5.147
5.147
5.103
5.103
337,763
-0.04(-0.76%)
Jun 28, 2017
5.128
5.152
5.128
5.143
235,451
+0.01(+0.19%)
Jun 27, 2017
5.147
5.157
5.133
5.133
241,638
-0.02(-0.38%)
Jun 26, 2017
5.143
5.155
5.138
5.152
238,744
+0.01(+0.29%)
Jun 23, 2017
5.138
5.138
5.108
5.138
408,523
+0.00(+0.10%)
Jun 22, 2017
5.128
5.143
5.113
5.133
279,635
+0.01(+0.29%)
Jun 21, 2017
5.138
5.157
5.108
5.118
694,629
-0.02(-0.38%)
Jun 20, 2017
5.138
5.147
5.133
5.138
273,532
-0.00(-0.10%)
Jun 19, 2017
5.113
5.152
5.113
5.143
292,952
+0.02(+0.38%)
Jun 16, 2017
5.128
5.128
5.099
5.123
267,354
+0.00(+0.10%)
Jun 15, 2017
5.089
5.123
5.079
5.118
275,823
+0.02(+0.38%)
Jun 14, 2017
5.123
5.133
5.045
5.099
527,960
-0.02(-0.48%)
Jun 13, 2017
5.099
5.128
5.089
5.123
402,013
+0.02(+0.48%)
Jun 12, 2017
5.118
5.118
5.079
5.099
310,201
-0.03(-0.67%)
Jun 09, 2017
5.143
5.157
5.118
5.133
333,211
+0.01(+0.19%)
Jun 08, 2017
5.138
5.138
5.112
5.123
340,295
-0.00(-0.10%)
Jun 07, 2017
5.118
5.138
5.104
5.128
528,943
+0.01(+0.19%)
Jun 06, 2017
5.104
5.123
5.099
5.118
393,093
-0.01(-0.19%)
Jun 05, 2017
5.104
5.133
5.104
5.128
360,131
+0.02(+0.48%)
Jun 02, 2017
5.099
5.123
5.089
5.104
542,337
+0.00(+0.00%)
Jun 01, 2017
5.074
5.104
5.068
5.104
383,947
+0.04(+0.77%)
May 31, 2017
5.079
5.084
5.060
5.065
283,050
-0.01(-0.29%)
May 30, 2017
5.070
5.094
5.065
5.079
326,931
-0.00(-0.10%)
May 26, 2017
5.099
5.104
5.055
5.084
765,185
-0.01(-0.21%)
May 25, 2017
5.089
5.104
5.079
5.095
526,387
-0.00(-0.07%)
May 24, 2017
5.094
5.104
5.074
5.099
308,907
-0.00(-0.00%)
May 23, 2017
5.065
5.099
5.055
5.099
313,386
+0.04(+0.86%)
May 22, 2017
5.031
5.055
5.031
5.055
189,219
+0.02(+0.47%)
May 19, 2017
5.031
5.038
5.016
5.032
239,234
+0.01(+0.21%)
May 18, 2017
4.992
5.021
4.977
5.021
582,928
+0.02(+0.49%)
May 17, 2017
5.021
5.033
4.977
4.997
531,379
-0.03(-0.68%)
May 16, 2017
5.011
5.050
5.002
5.031
361,974
+0.03(+0.58%)
May 15, 2017
4.992
5.016
4.977
5.002
445,068
+0.00(+0.10%)
May 12, 2017
4.992
5.031
4.977
4.997
275,062
+0.01(+0.19%)
May 11, 2017
5.006
5.016
4.987
4.987
213,344
-0.02(-0.39%)
May 10, 2017
4.992
5.016
4.992
5.006
350,568
-0.01(-0.19%)
May 09, 2017
5.070
5.070
5.016
5.016
476,558
-0.04(-0.86%)
May 08, 2017
5.026
5.060
5.026
5.060
386,098
+0.02(+0.38%)
May 05, 2017
5.041
5.050
4.997
5.041
501,320
+0.00(+0.00%)
May 04, 2017
5.041
5.045
4.992
5.041
961,933
+0.00(+0.00%)
May 03, 2017
5.026
5.050
5.007
5.041
580,051
+0.03(+0.67%)
May 02, 2017
5.026
5.036
5.007
5.007
479,241
-0.01(-0.19%)
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
.