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 (%)
Sep 28, 2018
5.722
5.782
5.722
5.782
199,240
+0.04(+0.67%)
Sep 27, 2018
5.777
5.804
5.689
5.744
614,732
-0.04(-0.76%)
Sep 26, 2018
5.793
5.793
5.766
5.788
256,567
+0.01(+0.09%)
Sep 25, 2018
5.788
5.793
5.755
5.782
198,858
-0.01(-0.09%)
Sep 24, 2018
5.777
5.793
5.766
5.788
254,443
+0.01(+0.09%)
Sep 21, 2018
5.810
5.815
5.744
5.782
419,645
-0.03(-0.47%)
Sep 20, 2018
5.782
5.826
5.766
5.810
455,798
+0.05(+0.86%)
Sep 19, 2018
5.826
5.826
5.749
5.760
622,902
-0.06(-1.04%)
Sep 18, 2018
5.804
5.837
5.788
5.821
413,738
+0.03(+0.57%)
Sep 17, 2018
5.804
5.837
5.788
5.788
415,979
-0.04(-0.66%)
Sep 14, 2018
5.821
5.837
5.755
5.826
617,972
-0.01(-0.09%)
Sep 13, 2018
5.837
5.843
5.821
5.832
254,288
+0.01(+0.19%)
Sep 12, 2018
5.832
5.848
5.821
5.821
361,951
+0.00(+0.00%)
Sep 11, 2018
5.821
5.837
5.821
5.821
135,783
-0.01(-0.19%)
Sep 10, 2018
5.815
5.837
5.804
5.832
246,415
+0.01(+0.19%)
Sep 07, 2018
5.810
5.832
5.799
5.821
339,347
-0.01(-0.09%)
Sep 06, 2018
5.821
5.837
5.810
5.826
250,032
-0.01(-0.09%)
Sep 05, 2018
5.821
5.837
5.810
5.832
433,448
-0.01(-0.19%)
Sep 04, 2018
5.810
5.848
5.793
5.842
413,311
+0.04(+0.66%)
Aug 31, 2018
5.804
5.804
5.804
0
-0.01(-0.19%)
Aug 30, 2018
5.793
5.821
5.788
5.815
327,474
+0.03(+0.56%)
Aug 29, 2018
5.799
5.810
5.772
5.783
503,519
-0.03(-0.47%)
Aug 28, 2018
5.886
5.886
5.799
5.810
754,958
-0.07(-1.11%)
Aug 27, 2018
5.870
5.913
5.859
5.875
350,848
+0.01(+0.19%)
Aug 24, 2018
5.897
5.902
5.853
5.864
413,430
-0.02(-0.37%)
Aug 23, 2018
5.891
5.900
5.875
5.886
255,832
-0.02(-0.37%)
Aug 22, 2018
5.880
5.908
5.870
5.908
264,261
+0.03(+0.46%)
Aug 21, 2018
5.870
5.880
5.859
5.880
260,259
+0.02(+0.37%)
Aug 20, 2018
5.853
5.870
5.853
5.859
223,967
+0.00(+0.00%)
Aug 17, 2018
5.880
5.880
5.853
5.859
276,846
-0.01(-0.09%)
Aug 16, 2018
5.859
5.878
5.853
5.864
240,045
+0.02(+0.28%)
Aug 15, 2018
5.870
5.886
5.834
5.848
384,062
-0.03(-0.46%)
Aug 14, 2018
5.864
5.880
5.842
5.875
588,991
+0.03(+0.47%)
Aug 13, 2018
5.848
5.859
5.821
5.848
321,827
+0.00(+0.00%)
Aug 10, 2018
5.832
5.864
5.815
5.848
401,298
+0.01(+0.09%)
Aug 09, 2018
5.842
5.869
5.832
5.842
422,446
+0.00(+0.00%)
Aug 08, 2018
5.821
5.853
5.821
5.842
274,456
+0.00(+0.05%)
Aug 07, 2018
5.832
5.864
5.832
5.840
397,242
-0.00(-0.05%)
Aug 06, 2018
5.832
5.859
5.831
5.842
300,411
+0.01(+0.19%)
Aug 03, 2018
5.810
5.853
5.810
5.832
239,831
+0.01(+0.09%)
Aug 02, 2018
5.767
5.832
5.767
5.826
393,507
+0.03(+0.47%)
Aug 01, 2018
5.778
5.805
5.751
5.799
316,994
+0.02(+0.37%)
Jul 31, 2018
5.751
5.794
5.751
5.778
228,877
+0.02(+0.28%)
Jul 30, 2018
5.745
5.788
5.733
5.761
255,747
+0.02(+0.28%)
Jul 27, 2018
5.761
5.767
5.724
5.745
206,310
-0.01(-0.19%)
Jul 26, 2018
5.756
5.772
5.751
5.756
198,399
+0.00(+0.00%)
Jul 25, 2018
5.745
5.788
5.740
5.756
211,588
-0.01(-0.19%)
Jul 24, 2018
5.756
5.772
5.734
5.767
236,986
+0.02(+0.38%)
Jul 23, 2018
5.761
5.778
5.740
5.745
366,381
-0.03(-0.47%)
Jul 20, 2018
5.697
5.778
5.697
5.772
524,371
+0.06(+1.14%)
Jul 19, 2018
5.697
5.724
5.680
5.707
284,473
+0.01(+0.19%)
Jul 18, 2018
5.664
5.707
5.659
5.697
293,620
+0.04(+0.67%)
Jul 17, 2018
5.659
5.659
5.643
5.659
367,821
+0.00(+0.00%)
Jul 16, 2018
5.670
5.670
5.653
5.659
201,023
+0.00(+0.00%)
Jul 13, 2018
5.659
5.659
5.626
5.659
395,264
+0.03(+0.48%)
Jul 12, 2018
5.686
5.707
5.621
5.632
592,061
-0.05(-0.86%)
Jul 11, 2018
5.696
5.696
5.670
5.680
346,173
-0.02(-0.38%)
Jul 10, 2018
5.723
5.729
5.696
5.702
445,617
-0.02(-0.28%)
Jul 09, 2018
5.707
5.723
5.696
5.718
210,409
+0.03(+0.47%)
Jul 06, 2018
5.696
5.734
5.686
5.691
328,505
-0.03(-0.47%)
Jul 05, 2018
5.670
5.718
5.651
5.718
358,952
+0.06(+1.08%)
Jul 03, 2018
5.657
5.657
5.657
0
+0.01(+0.25%)
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
.