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
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2017
5.079
5.084
5.059
5.064
283,074
-0.01(-0.29%)
May 30, 2017
5.069
5.093
5.064
5.079
326,958
-0.00(-0.10%)
May 26, 2017
5.098
5.103
5.055
5.084
765,250
-0.01(-0.21%)
May 25, 2017
5.089
5.103
5.079
5.094
526,432
-0.00(-0.07%)
May 24, 2017
5.093
5.103
5.074
5.098
308,933
-0.00(-0.00%)
May 23, 2017
5.064
5.098
5.055
5.098
313,413
+0.04(+0.86%)
May 22, 2017
5.030
5.055
5.030
5.055
189,235
+0.02(+0.47%)
May 19, 2017
5.030
5.037
5.016
5.031
239,254
+0.01(+0.21%)
May 18, 2017
4.991
5.021
4.977
5.021
582,977
+0.02(+0.49%)
May 17, 2017
5.021
5.032
4.977
4.996
531,424
-0.03(-0.68%)
May 16, 2017
5.011
5.050
5.001
5.030
362,005
+0.03(+0.58%)
May 15, 2017
4.991
5.016
4.977
5.001
445,106
+0.00(+0.10%)
May 12, 2017
4.991
5.030
4.977
4.996
275,085
+0.01(+0.19%)
May 11, 2017
5.006
5.016
4.987
4.987
213,362
-0.02(-0.39%)
May 10, 2017
4.991
5.016
4.991
5.006
350,597
-0.01(-0.19%)
May 09, 2017
5.069
5.069
5.016
5.016
476,598
-0.04(-0.86%)
May 08, 2017
5.026
5.059
5.026
5.059
386,131
+0.02(+0.38%)
May 05, 2017
5.040
5.050
4.997
5.040
501,363
+0.00(+0.00%)
May 04, 2017
5.040
5.045
4.992
5.040
962,014
+0.00(+0.00%)
May 03, 2017
5.026
5.050
5.006
5.040
580,100
+0.03(+0.67%)
May 02, 2017
5.026
5.035
5.006
5.006
479,281
-0.01(-0.19%)
May 01, 2017
4.997
5.026
4.997
5.016
347,185
+0.02(+0.39%)
Apr 28, 2017
4.963
4.997
4.953
4.997
436,982
+0.04(+0.88%)
Apr 27, 2017
4.978
5.001
4.929
4.953
354,827
-0.03(-0.58%)
Apr 26, 2017
4.963
4.997
4.944
4.982
436,258
+0.02(+0.39%)
Apr 25, 2017
4.934
4.963
4.934
4.963
258,617
+0.03(+0.68%)
Apr 24, 2017
4.949
4.958
4.925
4.929
286,796
-0.01(-0.29%)
Apr 21, 2017
4.949
4.953
4.939
4.944
261,942
-0.00(-0.10%)
Apr 20, 2017
4.934
4.953
4.915
4.949
338,033
+0.02(+0.39%)
Apr 19, 2017
4.925
4.929
4.915
4.929
239,014
+0.02(+0.49%)
Apr 18, 2017
4.900
4.915
4.900
4.905
267,362
+0.00(+0.10%)
Apr 17, 2017
4.929
4.939
4.900
4.900
314,644
-0.03(-0.59%)
Apr 13, 2017
4.925
4.934
4.915
4.929
206,958
+0.02(+0.49%)
Apr 12, 2017
4.939
4.949
4.905
4.905
347,175
-0.04(-0.88%)
Apr 11, 2017
4.929
4.949
4.900
4.949
388,700
+0.03(+0.69%)
Apr 10, 2017
4.896
4.917
4.885
4.915
352,655
+0.02(+0.49%)
Apr 07, 2017
4.872
4.891
4.862
4.891
486,347
+0.02(+0.39%)
Apr 06, 2017
4.853
4.881
4.843
4.872
395,624
+0.02(+0.39%)
Apr 05, 2017
4.858
4.877
4.853
4.853
290,511
+0.00(+0.00%)
Apr 04, 2017
4.810
4.858
4.800
4.853
610,287
+0.04(+0.79%)
Apr 03, 2017
4.776
4.829
4.776
4.815
485,092
+0.01(+0.20%)
Mar 31, 2017
4.815
4.824
4.792
4.805
298,687
+0.00(+0.00%)
Mar 30, 2017
4.824
4.829
4.786
4.805
212,248
-0.00(-0.10%)
Mar 29, 2017
4.795
4.819
4.795
4.810
254,367
+0.00(+0.00%)
Mar 28, 2017
4.786
4.829
4.783
4.810
331,015
+0.03(+0.60%)
Mar 27, 2017
4.776
4.781
4.771
4.781
185,951
+0.00(+0.00%)
Mar 24, 2017
4.786
4.800
4.781
4.781
154,872
+0.00(+0.00%)
Mar 23, 2017
4.791
4.805
4.776
4.781
360,161
-0.00(-0.10%)
Mar 22, 2017
4.776
4.786
4.757
4.786
236,004
+0.01(+0.30%)
Mar 21, 2017
4.805
4.805
4.752
4.771
419,956
-0.02(-0.50%)
Mar 20, 2017
4.786
4.819
4.782
4.795
331,352
+0.01(+0.30%)
Mar 17, 2017
4.771
4.795
4.767
4.781
385,790
+0.01(+0.20%)
Mar 16, 2017
4.705
4.776
4.690
4.771
945,720
+0.08(+1.73%)
Mar 15, 2017
4.614
4.695
4.614
4.690
353,002
+0.07(+1.55%)
Mar 14, 2017
4.662
4.662
4.614
4.618
345,317
-0.05(-1.02%)
Mar 13, 2017
4.652
4.690
4.652
4.666
315,700
+0.02(+0.41%)
Mar 10, 2017
4.642
4.671
4.609
4.647
598,823
+0.04(+0.83%)
Mar 09, 2017
4.685
4.685
4.595
4.609
1,319,230
-0.08(-1.63%)
Mar 08, 2017
4.790
4.804
4.676
4.685
860,133
-0.10(-2.08%)
Mar 07, 2017
4.761
4.790
4.761
4.785
465,427
+0.01(+0.30%)
Mar 06, 2017
4.747
4.776
4.747
4.771
743,541
+0.02(+0.50%)
Mar 03, 2017
4.733
4.757
4.733
4.747
381,909
+0.01(+0.30%)
Mar 02, 2017
4.719
4.752
4.704
4.733
927,895
+0.03(+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
.