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 29, 2022
6.335
6.447
6.335
6.415
306,410
+0.12(+1.90%)
Jul 28, 2022
6.232
6.319
6.204
6.296
246,009
+0.07(+1.15%)
Jul 27, 2022
6.248
6.253
6.176
6.224
207,624
+0.01(+0.13%)
Jul 26, 2022
6.216
6.252
6.112
6.216
138,766
+0.00(+0.00%)
Jul 25, 2022
6.096
6.216
6.088
6.216
213,255
+0.13(+2.09%)
Jul 22, 2022
6.057
6.112
5.985
6.088
221,479
+0.06(+1.06%)
Jul 21, 2022
6.049
6.049
5.977
6.025
195,730
-0.02(-0.40%)
Jul 20, 2022
6.001
6.072
5.953
6.049
224,867
+0.05(+0.80%)
Jul 19, 2022
5.977
6.017
5.913
6.001
352,111
+0.03(+0.53%)
Jul 18, 2022
5.961
6.009
5.913
5.969
310,423
+0.03(+0.54%)
Jul 15, 2022
6.041
6.053
5.929
5.937
249,876
-0.06(-0.93%)
Jul 14, 2022
6.017
6.017
5.913
5.993
232,635
-0.05(-0.79%)
Jul 13, 2022
5.929
6.049
5.873
6.041
272,628
+0.05(+0.80%)
Jul 12, 2022
6.033
6.176
5.985
5.993
343,405
-0.08(-1.31%)
Jul 11, 2022
6.192
6.248
6.017
6.072
767,509
-0.15(-2.43%)
Jul 08, 2022
6.208
6.248
6.144
6.224
192,971
-0.02(-0.36%)
Jul 07, 2022
6.278
6.286
6.231
6.246
304,768
-0.02(-0.25%)
Jul 06, 2022
6.262
6.286
6.191
6.262
306,036
+0.02(+0.25%)
Jul 05, 2022
6.215
6.286
6.159
6.246
379,841
+0.02(+0.25%)
Jul 01, 2022
6.254
6.302
6.199
6.231
280,400
-0.02(-0.38%)
Jun 30, 2022
6.215
6.262
6.175
6.254
334,271
+0.02(+0.38%)
Jun 29, 2022
6.096
6.238
6.066
6.231
483,097
+0.17(+2.87%)
Jun 28, 2022
6.159
6.238
6.057
6.057
558,494
-0.11(-1.79%)
Jun 27, 2022
6.152
6.207
6.136
6.167
802,471
+0.03(+0.51%)
Jun 24, 2022
5.883
6.167
5.863
6.136
1,465,767
+0.34(+5.86%)
Jun 23, 2022
5.757
5.796
5.686
5.796
303,277
+0.09(+1.66%)
Jun 22, 2022
5.694
5.733
5.630
5.701
461,829
+0.01(+0.14%)
Jun 21, 2022
5.670
5.725
5.654
5.694
341,183
+0.06(+1.12%)
Jun 17, 2022
5.686
5.717
5.615
5.630
397,466
-0.01(-0.14%)
Jun 16, 2022
5.765
5.780
5.630
5.638
488,257
-0.22(-3.77%)
Jun 15, 2022
5.836
5.907
5.820
5.859
343,295
+0.03(+0.54%)
Jun 14, 2022
5.907
5.937
5.780
5.828
393,064
-0.07(-1.20%)
Jun 13, 2022
5.986
6.104
5.859
5.899
908,006
-0.34(-5.44%)
Jun 10, 2022
6.341
6.349
6.185
6.238
411,127
-0.14(-2.21%)
Jun 09, 2022
6.395
6.410
6.364
6.379
199,325
-0.02(-0.24%)
Jun 08, 2022
6.418
6.426
6.356
6.395
252,960
-0.02(-0.37%)
Jun 07, 2022
6.356
6.418
6.356
6.418
162,128
+0.06(+0.99%)
Jun 06, 2022
6.395
6.395
6.324
6.356
311,605
-0.03(-0.49%)
Jun 03, 2022
6.387
6.391
6.348
6.387
197,999
-0.03(-0.49%)
Jun 02, 2022
6.324
6.418
6.293
6.418
370,950
+0.11(+1.74%)
Jun 01, 2022
6.395
6.395
6.277
6.309
292,230
-0.02(-0.37%)
May 31, 2022
6.348
6.356
6.285
6.332
222,597
-0.03(-0.49%)
May 27, 2022
6.238
6.387
6.238
6.364
221,209
+0.15(+2.39%)
May 26, 2022
6.152
6.277
6.144
6.215
416,627
+0.08(+1.28%)
May 25, 2022
6.105
6.168
6.090
6.137
225,907
+0.04(+0.64%)
May 24, 2022
6.121
6.129
6.035
6.097
344,019
-0.03(-0.51%)
May 23, 2022
6.129
6.168
6.090
6.129
433,675
+0.00(+0.00%)
May 20, 2022
6.183
6.215
6.105
6.129
346,510
-0.01(-0.13%)
May 19, 2022
6.160
6.207
6.109
6.137
244,310
-0.03(-0.51%)
May 18, 2022
6.254
6.277
6.168
6.168
169,679
-0.13(-2.11%)
May 17, 2022
6.129
6.356
6.105
6.301
543,750
+0.20(+3.21%)
May 16, 2022
6.082
6.121
6.074
6.105
285,172
+0.02(+0.39%)
May 13, 2022
6.097
6.108
6.027
6.082
265,425
+0.04(+0.65%)
May 12, 2022
6.105
6.125
5.988
6.043
723,362
-0.09(-1.53%)
May 11, 2022
6.270
6.324
6.105
6.137
548,893
-0.13(-2.10%)
May 10, 2022
6.307
6.374
6.237
6.268
429,865
-0.03(-0.49%)
May 09, 2022
6.369
6.384
6.277
6.299
388,982
-0.10(-1.58%)
May 06, 2022
6.447
6.454
6.377
6.400
308,786
-0.06(-0.96%)
May 05, 2022
6.501
6.540
6.439
6.462
285,035
-0.09(-1.30%)
May 04, 2022
6.509
6.547
6.478
6.547
227,650
+0.05(+0.84%)
May 03, 2022
6.454
6.524
6.452
6.493
218,834
+0.04(+0.60%)
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
.