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 29, 2020
5.490
5.567
5.438
5.567
262,915
+0.06(+1.06%)
May 28, 2020
5.483
5.522
5.451
5.509
339,711
+0.06(+1.07%)
May 27, 2020
5.257
5.470
5.257
5.451
540,977
+0.23(+4.34%)
May 26, 2020
5.373
5.392
5.205
5.224
1,162,657
-0.09(-1.71%)
May 22, 2020
5.321
5.341
5.308
5.315
196,954
-0.03(-0.48%)
May 21, 2020
5.341
5.341
5.308
5.341
249,267
+0.00(+0.00%)
May 20, 2020
5.224
5.341
5.218
5.341
342,704
+0.16(+3.13%)
May 19, 2020
5.114
5.205
5.095
5.179
256,370
+0.10(+1.91%)
May 18, 2020
5.101
5.172
5.062
5.082
431,042
+0.06(+1.29%)
May 15, 2020
4.881
5.023
4.855
5.017
260,907
+0.14(+2.79%)
May 14, 2020
4.888
5.023
4.862
4.881
810,682
-0.14(-2.71%)
May 13, 2020
5.205
5.220
4.888
5.017
890,715
-0.20(-3.85%)
May 12, 2020
5.192
5.276
5.192
5.218
426,474
+0.04(+0.75%)
May 11, 2020
5.282
5.344
5.172
5.179
825,754
-0.15(-2.79%)
May 08, 2020
5.341
5.347
5.295
5.328
225,996
+0.03(+0.49%)
May 07, 2020
5.270
5.302
5.257
5.302
496,278
+0.04(+0.85%)
May 06, 2020
5.244
5.302
5.206
5.257
417,595
+0.03(+0.49%)
May 05, 2020
5.193
5.251
5.183
5.231
424,480
+0.05(+0.99%)
May 04, 2020
5.020
5.180
5.020
5.180
391,384
+0.15(+2.93%)
May 01, 2020
5.142
5.161
5.001
5.033
510,533
-0.15(-2.85%)
Apr 30, 2020
5.071
5.180
5.070
5.180
423,261
+0.08(+1.51%)
Apr 29, 2020
5.033
5.180
5.001
5.103
501,410
+0.08(+1.66%)
Apr 28, 2020
5.065
5.065
4.983
5.020
307,493
+0.00(+0.00%)
Apr 27, 2020
5.039
5.129
5.015
5.020
438,829
-0.02(-0.38%)
Apr 24, 2020
4.956
5.039
4.956
5.039
152,863
+0.09(+1.81%)
Apr 23, 2020
4.930
5.020
4.930
4.949
225,041
+0.03(+0.65%)
Apr 22, 2020
4.962
5.021
4.905
4.917
337,145
-0.02(-0.39%)
Apr 21, 2020
4.872
4.955
4.776
4.936
428,135
+0.01(+0.13%)
Apr 20, 2020
4.949
4.981
4.917
4.930
497,385
-0.06(-1.28%)
Apr 17, 2020
5.058
5.154
4.924
4.994
828,272
+0.02(+0.39%)
Apr 16, 2020
5.142
5.172
4.949
4.975
854,489
-0.19(-3.72%)
Apr 15, 2020
5.161
5.191
5.020
5.167
304,827
-0.09(-1.71%)
Apr 14, 2020
5.321
5.360
5.103
5.257
767,192
+0.07(+1.36%)
Apr 13, 2020
5.295
5.324
4.936
5.186
642,152
-0.20(-3.69%)
Apr 09, 2020
5.097
5.404
5.033
5.385
1,397,767
+0.49(+10.09%)
Apr 08, 2020
4.790
4.945
4.746
4.892
737,211
+0.22(+4.76%)
Apr 07, 2020
4.777
4.828
4.669
4.669
606,692
+0.07(+1.52%)
Apr 06, 2020
4.600
4.638
4.522
4.600
528,615
+0.15(+3.42%)
Apr 03, 2020
4.524
4.638
4.404
4.447
619,757
-0.11(-2.37%)
Apr 02, 2020
4.416
4.657
4.378
4.555
956,685
+0.11(+2.57%)
Apr 01, 2020
4.739
4.739
4.371
4.441
1,263,517
-0.37(-7.65%)
Mar 31, 2020
4.752
4.847
4.689
4.809
695,580
-0.04(-0.79%)
Mar 30, 2020
4.828
4.850
4.663
4.847
436,813
+0.01(+0.26%)
Mar 27, 2020
4.758
4.885
4.536
4.834
759,250
+0.02(+0.40%)
Mar 26, 2020
4.650
4.974
4.650
4.815
1,158,475
+0.16(+3.55%)
Mar 25, 2020
4.555
4.765
4.428
4.650
1,075,660
+0.27(+6.08%)
Mar 24, 2020
4.447
4.536
4.340
4.384
866,689
+0.13(+2.98%)
Mar 23, 2020
4.251
4.333
3.616
4.257
2,289,816
-0.23(-5.09%)
Mar 20, 2020
4.384
4.695
4.308
4.486
1,597,309
+0.17(+3.97%)
Mar 19, 2020
3.648
4.631
3.595
4.314
2,769,064
+0.59(+15.84%)
Mar 18, 2020
4.435
4.435
3.172
3.724
2,770,676
-1.06(-22.15%)
Mar 17, 2020
4.796
4.847
4.418
4.784
1,700,804
+0.01(+0.13%)
Mar 16, 2020
5.063
5.069
4.765
4.777
1,304,977
-0.60(-11.20%)
Mar 13, 2020
5.221
5.393
5.139
5.380
1,034,610
+0.38(+7.61%)
Mar 12, 2020
5.329
5.329
4.815
4.999
2,255,360
-0.74(-12.93%)
Mar 11, 2020
6.059
6.065
5.627
5.742
1,100,834
-0.39(-6.41%)
Mar 10, 2020
6.141
6.217
5.997
6.135
899,295
+0.13(+2.09%)
Mar 09, 2020
6.242
6.273
5.934
6.009
1,423,581
-0.42(-6.56%)
Mar 06, 2020
6.399
6.456
6.318
6.431
973,243
-0.13(-1.92%)
Mar 05, 2020
6.569
6.613
6.500
6.557
624,539
-0.08(-1.23%)
Mar 04, 2020
6.557
6.645
6.538
6.638
508,027
+0.15(+2.33%)
Mar 03, 2020
6.588
6.670
6.399
6.487
885,678
-0.06(-0.87%)
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
.