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 (%)
Jul 30, 2021
7.954
7.997
7.954
7.983
151,057
-0.01(-0.18%)
Jul 29, 2021
8.041
8.048
7.990
7.997
212,043
-0.04(-0.54%)
Jul 28, 2021
7.939
8.041
7.925
8.041
254,048
+0.08(+1.00%)
Jul 27, 2021
7.961
7.979
7.910
7.961
190,746
-0.01(-0.18%)
Jul 26, 2021
8.033
8.041
7.946
7.975
253,229
-0.06(-0.72%)
Jul 23, 2021
7.968
8.062
7.968
8.033
222,116
+0.06(+0.73%)
Jul 22, 2021
8.033
8.062
7.968
7.975
158,486
-0.06(-0.72%)
Jul 21, 2021
7.975
8.048
7.975
8.033
307,724
+0.06(+0.73%)
Jul 20, 2021
7.867
8.012
7.851
7.975
425,645
+0.12(+1.57%)
Jul 19, 2021
8.012
8.019
7.722
7.852
1,096,266
-0.22(-2.70%)
Jul 16, 2021
8.113
8.171
8.062
8.070
1,871,411
-0.04(-0.54%)
Jul 15, 2021
8.099
8.164
8.088
8.113
478,951
-0.01(-0.09%)
Jul 14, 2021
8.128
8.149
8.026
8.120
460,737
-0.01(-0.09%)
Jul 13, 2021
8.070
8.157
8.033
8.128
376,677
+0.06(+0.72%)
Jul 12, 2021
7.961
8.099
7.946
8.070
658,501
+0.10(+1.27%)
Jul 09, 2021
7.939
8.004
7.939
7.968
262,700
+0.02(+0.27%)
Jul 08, 2021
7.954
8.033
7.946
7.946
346,332
-0.09(-1.08%)
Jul 07, 2021
8.018
8.062
8.018
8.033
283,779
-0.02(-0.27%)
Jul 06, 2021
8.004
8.062
7.997
8.054
372,933
+0.06(+0.81%)
Jul 02, 2021
7.968
8.004
7.961
7.990
373,864
+0.05(+0.63%)
Jul 01, 2021
7.918
7.961
7.910
7.939
413,836
+0.04(+0.46%)
Jun 30, 2021
7.925
7.946
7.903
7.903
211,377
-0.01(-0.09%)
Jun 29, 2021
7.889
7.932
7.889
7.910
157,388
+0.01(+0.09%)
Jun 28, 2021
7.925
7.928
7.860
7.903
214,856
+0.01(+0.18%)
Jun 25, 2021
7.946
7.946
7.867
7.889
314,402
-0.04(-0.54%)
Jun 24, 2021
7.882
7.939
7.846
7.932
518,740
+0.07(+0.92%)
Jun 23, 2021
7.824
7.874
7.824
7.860
276,976
+0.04(+0.46%)
Jun 22, 2021
7.759
7.853
7.752
7.824
400,675
+0.07(+0.93%)
Jun 21, 2021
7.709
7.759
7.687
7.752
271,046
+0.06(+0.84%)
Jun 18, 2021
7.709
7.716
7.666
7.687
228,761
-0.02(-0.28%)
Jun 17, 2021
7.752
7.752
7.615
7.709
366,419
-0.03(-0.37%)
Jun 16, 2021
7.644
7.745
7.641
7.738
224,863
+0.12(+1.51%)
Jun 15, 2021
7.702
7.709
7.558
7.623
492,138
-0.09(-1.12%)
Jun 14, 2021
7.803
7.831
7.651
7.709
483,362
-0.07(-0.93%)
Jun 11, 2021
7.860
7.860
7.781
7.781
258,954
-0.08(-1.01%)
Jun 10, 2021
7.831
7.867
7.824
7.860
287,486
+0.04(+0.46%)
Jun 09, 2021
7.796
7.831
7.796
7.824
438,579
+0.04(+0.46%)
Jun 08, 2021
7.817
7.817
7.781
7.788
349,759
+0.01(+0.09%)
Jun 07, 2021
7.760
7.824
7.760
7.781
319,232
+0.02(+0.28%)
Jun 04, 2021
7.788
7.789
7.750
7.760
270,302
-0.01(-0.09%)
Jun 03, 2021
7.695
7.781
7.653
7.767
496,893
+0.07(+0.93%)
Jun 02, 2021
7.681
7.710
7.660
7.695
172,860
+0.01(+0.19%)
Jun 01, 2021
7.717
7.753
7.631
7.681
429,264
+0.00(+0.00%)
May 28, 2021
7.638
7.695
7.617
7.681
245,939
+0.05(+0.66%)
May 27, 2021
7.581
7.635
7.545
7.631
434,111
+0.05(+0.66%)
May 26, 2021
7.567
7.595
7.560
7.581
237,315
+0.03(+0.38%)
May 25, 2021
7.603
7.624
7.545
7.553
354,972
-0.04(-0.56%)
May 24, 2021
7.603
7.617
7.603
7.595
236,087
-0.01(-0.09%)
May 21, 2021
7.631
7.645
7.595
7.603
197,527
-0.01(-0.09%)
May 20, 2021
7.553
7.617
7.538
7.610
329,603
+0.10(+1.33%)
May 19, 2021
7.467
7.531
7.431
7.510
336,155
+0.01(+0.10%)
May 18, 2021
7.453
7.510
7.431
7.503
339,047
+0.07(+0.96%)
May 17, 2021
7.438
7.460
7.367
7.431
297,012
+0.00(+0.00%)
May 14, 2021
7.338
7.438
7.338
7.431
432,374
+0.14(+1.96%)
May 13, 2021
7.310
7.431
7.288
7.288
776,293
-0.04(-0.49%)
May 12, 2021
7.631
7.632
7.217
7.324
1,492,124
-0.31(-4.03%)
May 11, 2021
7.638
7.660
7.589
7.631
536,224
-0.04(-0.46%)
May 10, 2021
7.652
7.667
7.635
7.667
502,912
+0.04(+0.56%)
May 07, 2021
7.603
7.638
7.589
7.624
292,078
+0.01(+0.19%)
May 06, 2021
7.645
7.645
7.567
7.610
397,069
+0.00(+0.00%)
May 05, 2021
7.582
7.617
7.560
7.610
314,531
+0.07(+0.94%)
May 04, 2021
7.468
7.539
7.461
7.539
404,801
+0.07(+0.95%)
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
.