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
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2006
4.262
4.285
4.244
4.244
423,286
-0.02(-0.43%)
May 30, 2006
4.253
4.288
4.221
4.262
455,141
+0.03(+0.59%)
May 26, 2006
4.239
4.260
4.230
4.237
535,871
-0.01(-0.32%)
May 25, 2006
4.294
4.301
4.246
4.251
1,069,997
-0.04(-1.01%)
May 24, 2006
4.285
4.327
4.272
4.294
686,858
-0.01(-0.21%)
May 23, 2006
4.274
4.304
4.255
4.304
567,727
+0.03(+0.59%)
May 22, 2006
4.262
4.288
4.255
4.278
392,739
-0.01(-0.21%)
May 19, 2006
4.239
4.290
4.239
4.288
629,256
+0.05(+1.24%)
May 18, 2006
4.221
4.249
4.212
4.235
802,498
-0.01(-0.16%)
May 17, 2006
4.210
4.242
4.205
4.242
562,490
+0.03(+0.65%)
May 16, 2006
4.200
4.221
4.191
4.214
363,938
+0.01(+0.16%)
May 15, 2006
4.164
4.228
4.162
4.207
466,487
+0.04(+0.88%)
May 12, 2006
4.173
4.203
4.162
4.171
479,142
-0.00(-0.05%)
May 11, 2006
4.194
4.239
4.173
4.173
621,837
-0.04(-0.92%)
May 10, 2006
4.205
4.239
4.198
4.212
682,930
+0.01(+0.22%)
May 09, 2006
4.244
4.249
4.198
4.203
623,583
-0.03(-0.81%)
May 08, 2006
4.221
4.299
4.221
4.237
884,537
+0.02(+0.54%)
May 05, 2006
4.237
4.249
4.203
4.214
582,127
+0.01(+0.27%)
May 04, 2006
4.205
4.223
4.198
4.203
482,197
-0.00(-0.05%)
May 03, 2006
4.200
4.223
4.194
4.205
469,978
+0.01(+0.16%)
May 02, 2006
4.205
4.226
4.194
4.198
470,414
+0.00(+0.00%)
May 01, 2006
4.194
4.226
4.194
4.198
482,197
+0.00(+0.11%)
Apr 28, 2006
4.173
4.205
4.173
4.194
437,250
+0.03(+0.66%)
Apr 27, 2006
4.132
4.217
4.127
4.166
854,427
+0.03(+0.72%)
Apr 26, 2006
4.145
4.166
4.136
4.136
641,038
-0.03(-0.82%)
Apr 25, 2006
4.173
4.182
4.136
4.171
824,316
-0.00(-0.11%)
Apr 24, 2006
4.194
4.203
4.173
4.175
637,983
-0.03(-0.71%)
Apr 21, 2006
4.219
4.228
4.187
4.205
899,810
-0.03(-0.60%)
Apr 20, 2006
4.226
4.249
4.217
4.230
602,637
+0.01(+0.16%)
Apr 19, 2006
4.187
4.235
4.175
4.223
761,915
+0.01(+0.22%)
Apr 18, 2006
4.221
4.223
4.162
4.214
722,204
-0.00(-0.05%)
Apr 17, 2006
4.239
4.269
4.196
4.217
834,790
-0.04(-0.86%)
Apr 13, 2006
4.272
4.272
4.221
4.253
699,076
-0.02(-0.43%)
Apr 12, 2006
4.274
4.297
4.253
4.272
482,633
-0.02(-0.53%)
Apr 11, 2006
4.340
4.340
4.285
4.294
772,388
-0.02(-0.53%)
Apr 10, 2006
4.336
4.359
4.317
4.317
682,057
-0.03(-0.63%)
Apr 07, 2006
4.365
4.370
4.343
4.345
473,905
-0.01(-0.32%)
Apr 06, 2006
4.384
4.386
4.345
4.359
425,904
-0.01(-0.26%)
Apr 05, 2006
4.352
4.392
4.340
4.370
572,963
+0.03(+0.74%)
Apr 04, 2006
4.365
4.375
4.336
4.338
518,416
-0.02(-0.37%)
Apr 03, 2006
4.375
4.386
4.347
4.354
624,456
-0.01(-0.16%)
Mar 31, 2006
4.386
4.386
4.349
4.361
524,962
-0.03(-0.57%)
Mar 30, 2006
4.372
4.386
4.352
4.386
504,888
+0.02(+0.53%)
Mar 29, 2006
4.343
4.363
4.343
4.363
406,703
+0.02(+0.48%)
Mar 28, 2006
4.370
4.372
4.336
4.343
715,658
-0.02(-0.42%)
Mar 27, 2006
4.384
4.386
4.354
4.361
692,967
-0.02(-0.42%)
Mar 24, 2006
4.395
4.398
4.363
4.379
654,129
-0.01(-0.21%)
Mar 23, 2006
4.398
4.418
4.388
4.388
560,745
-0.01(-0.21%)
Mar 22, 2006
4.379
4.400
4.375
4.398
733,114
+0.02(+0.47%)
Mar 21, 2006
4.404
4.407
4.365
4.377
992,322
-0.02(-0.42%)
Mar 20, 2006
4.379
4.432
4.379
4.395
808,171
+0.02(+0.37%)
Mar 17, 2006
4.372
4.393
4.365
4.379
839,153
+0.01(+0.31%)
Mar 16, 2006
4.393
4.404
4.359
4.365
767,587
-0.03(-0.68%)
Mar 15, 2006
4.388
4.400
4.382
4.395
1,566,594
+0.02(+0.37%)
Mar 14, 2006
4.377
4.382
4.356
4.379
1,304,768
+0.02(+0.53%)
Mar 13, 2006
4.331
4.391
4.331
4.356
2,175,777
+0.05(+1.12%)
Mar 10, 2006
4.304
4.324
4.297
4.308
433,322
+0.00(+0.11%)
Mar 09, 2006
4.313
4.322
4.297
4.304
564,236
-0.02(-0.42%)
Mar 08, 2006
4.310
4.329
4.308
4.322
700,385
+0.00(+0.00%)
Mar 07, 2006
4.324
4.331
4.310
4.322
568,599
-0.00(-0.11%)
Mar 06, 2006
4.333
4.340
4.301
4.327
1,140,254
+0.02(+0.37%)
Mar 03, 2006
4.308
4.322
4.290
4.310
727,004
+0.02(+0.37%)
Mar 02, 2006
4.262
4.297
4.262
4.294
481,760
+0.04(+0.92%)
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
.