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 28, 2021
7.638
7.695
7.617
7.681
245,939
+0.05(+0.66%)
May 27, 2021
7.581
7.635
7.545
7.631
434,111
+0.05(+0.66%)
May 26, 2021
7.567
7.595
7.560
7.581
237,315
+0.03(+0.38%)
May 25, 2021
7.603
7.624
7.545
7.553
354,972
-0.04(-0.56%)
May 24, 2021
7.603
7.617
7.603
7.595
236,087
-0.01(-0.09%)
May 21, 2021
7.631
7.645
7.595
7.603
197,527
-0.01(-0.09%)
May 20, 2021
7.553
7.617
7.538
7.610
329,603
+0.10(+1.33%)
May 19, 2021
7.467
7.531
7.431
7.510
336,155
+0.01(+0.10%)
May 18, 2021
7.453
7.510
7.431
7.503
339,047
+0.07(+0.96%)
May 17, 2021
7.438
7.460
7.367
7.431
297,012
+0.00(+0.00%)
May 14, 2021
7.338
7.438
7.338
7.431
432,374
+0.14(+1.96%)
May 13, 2021
7.310
7.431
7.288
7.288
776,293
-0.04(-0.49%)
May 12, 2021
7.631
7.632
7.217
7.324
1,492,124
-0.31(-4.03%)
May 11, 2021
7.638
7.660
7.589
7.631
536,224
-0.04(-0.46%)
May 10, 2021
7.652
7.667
7.635
7.667
502,912
+0.04(+0.56%)
May 07, 2021
7.603
7.638
7.589
7.624
292,078
+0.01(+0.19%)
May 06, 2021
7.645
7.645
7.567
7.610
397,069
+0.00(+0.00%)
May 05, 2021
7.582
7.617
7.560
7.610
314,531
+0.07(+0.94%)
May 04, 2021
7.468
7.539
7.461
7.539
404,801
+0.07(+0.95%)
May 03, 2021
7.440
7.489
7.433
7.468
632,142
+0.04(+0.57%)
Apr 30, 2021
7.376
7.433
7.362
7.426
289,897
+0.05(+0.67%)
Apr 29, 2021
7.369
7.383
7.355
7.376
227,886
+0.02(+0.29%)
Apr 28, 2021
7.362
7.362
7.340
7.355
239,939
+0.00(+0.00%)
Apr 27, 2021
7.340
7.362
7.326
7.355
249,685
+0.03(+0.39%)
Apr 26, 2021
7.340
7.355
7.326
7.326
280,974
-0.01(-0.19%)
Apr 23, 2021
7.340
7.355
7.326
7.340
260,287
+0.01(+0.19%)
Apr 22, 2021
7.362
7.362
7.312
7.327
345,916
-0.04(-0.48%)
Apr 21, 2021
7.347
7.365
7.340
7.362
300,110
+0.03(+0.39%)
Apr 20, 2021
7.404
7.418
7.291
7.333
715,747
-0.07(-0.96%)
Apr 19, 2021
7.418
7.418
7.376
7.404
318,918
+0.00(+0.00%)
Apr 16, 2021
7.355
7.440
7.355
7.404
531,995
+0.06(+0.87%)
Apr 15, 2021
7.347
7.369
7.320
7.340
399,820
+0.00(+0.00%)
Apr 14, 2021
7.333
7.340
7.319
7.340
308,324
+0.00(+0.00%)
Apr 13, 2021
7.347
7.362
7.326
7.340
273,186
-0.01(-0.10%)
Apr 12, 2021
7.369
7.383
7.333
7.347
375,504
-0.02(-0.29%)
Apr 09, 2021
7.355
7.376
7.340
7.369
251,968
+0.01(+0.19%)
Apr 08, 2021
7.355
7.369
7.333
7.355
485,222
+0.02(+0.29%)
Apr 07, 2021
7.319
7.348
7.319
7.333
426,231
+0.00(+0.00%)
Apr 06, 2021
7.319
7.348
7.298
7.333
420,833
+0.01(+0.19%)
Apr 05, 2021
7.305
7.319
7.263
7.319
489,628
+0.05(+0.68%)
Apr 01, 2021
7.256
7.298
7.235
7.270
514,644
+0.04(+0.49%)
Mar 31, 2021
7.214
7.256
7.207
7.235
331,421
+0.02(+0.29%)
Mar 30, 2021
7.214
7.221
7.207
7.214
241,475
+0.00(+0.00%)
Mar 29, 2021
7.221
7.235
7.207
7.214
240,552
-0.03(-0.39%)
Mar 26, 2021
7.214
7.242
7.214
7.242
249,365
+0.02(+0.29%)
Mar 25, 2021
7.228
7.228
7.186
7.221
218,762
-0.01(-0.10%)
Mar 24, 2021
7.214
7.242
7.207
7.228
207,189
+0.03(+0.39%)
Mar 23, 2021
7.221
7.256
7.179
7.200
566,086
-0.01(-0.10%)
Mar 22, 2021
7.207
7.221
7.182
7.207
339,416
+0.00(+0.00%)
Mar 19, 2021
7.221
7.228
7.193
7.207
350,532
-0.01(-0.19%)
Mar 18, 2021
7.221
7.228
7.200
7.221
228,500
+0.00(+0.00%)
Mar 17, 2021
7.200
7.228
7.179
7.221
290,361
+0.00(+0.00%)
Mar 16, 2021
7.200
7.228
7.193
7.221
251,749
+0.05(+0.69%)
Mar 15, 2021
7.221
7.235
7.165
7.172
614,001
-0.05(-0.68%)
Mar 12, 2021
7.221
7.229
7.179
7.221
326,661
+0.00(+0.00%)
Mar 11, 2021
7.235
7.245
7.200
7.221
256,988
+0.01(+0.10%)
Mar 10, 2021
7.221
7.235
7.179
7.214
338,888
+0.00(+0.00%)
Mar 09, 2021
7.193
7.214
7.165
7.214
446,747
+0.06(+0.88%)
Mar 08, 2021
7.151
7.186
7.137
7.151
392,899
+0.00(+0.00%)
Mar 05, 2021
7.137
7.165
7.102
7.151
362,575
+0.02(+0.29%)
Mar 04, 2021
7.137
7.165
7.053
7.130
437,771
+0.01(+0.20%)
Mar 03, 2021
7.200
7.207
7.053
7.116
571,018
-0.06(-0.88%)
Mar 02, 2021
7.221
7.242
7.137
7.179
434,764
-0.02(-0.29%)
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
.