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, 2023
6.178
6.204
6.124
6.186
158,243
+0.04(+0.58%)
May 30, 2023
6.124
6.171
6.093
6.151
192,656
+0.04(+0.65%)
May 26, 2023
6.071
6.124
6.053
6.111
130,246
+0.04(+0.66%)
May 25, 2023
6.080
6.098
5.974
6.071
238,306
+0.01(+0.15%)
May 24, 2023
6.089
6.120
6.027
6.062
198,357
-0.06(-1.01%)
May 23, 2023
6.160
6.195
6.062
6.124
210,844
-0.02(-0.29%)
May 22, 2023
6.204
6.222
6.107
6.142
153,158
-0.04(-0.57%)
May 19, 2023
6.169
6.186
6.142
6.178
90,476
+0.04(+0.72%)
May 18, 2023
6.151
6.178
6.124
6.133
100,838
-0.01(-0.14%)
May 17, 2023
6.115
6.169
6.094
6.142
99,970
+0.04(+0.73%)
May 16, 2023
6.160
6.178
6.089
6.098
164,595
-0.06(-1.01%)
May 15, 2023
6.160
6.194
6.138
6.160
153,287
+0.01(+0.14%)
May 12, 2023
6.195
6.195
6.115
6.151
179,002
-0.03(-0.43%)
May 11, 2023
6.213
6.213
6.071
6.178
425,061
-0.03(-0.43%)
May 10, 2023
6.248
6.248
6.186
6.204
101,676
+0.02(+0.31%)
May 09, 2023
6.211
6.227
6.180
6.185
162,658
-0.04(-0.56%)
May 08, 2023
6.246
6.290
6.194
6.220
259,256
-0.01(-0.14%)
May 05, 2023
6.194
6.264
6.176
6.229
144,983
+0.05(+0.85%)
May 04, 2023
6.185
6.202
6.141
6.176
175,032
-0.01(-0.14%)
May 03, 2023
6.141
6.229
6.141
6.185
132,584
+0.04(+0.57%)
May 02, 2023
6.176
6.194
6.128
6.150
336,346
-0.04(-0.57%)
May 01, 2023
6.176
6.233
6.158
6.185
236,081
+0.03(+0.43%)
Apr 28, 2023
6.141
6.176
6.119
6.158
95,700
+0.02(+0.29%)
Apr 27, 2023
6.132
6.167
6.119
6.141
154,640
+0.01(+0.14%)
Apr 26, 2023
6.123
6.158
6.115
6.132
117,929
+0.01(+0.14%)
Apr 25, 2023
6.123
6.167
6.101
6.123
147,975
-0.02(-0.29%)
Apr 24, 2023
6.141
6.216
6.115
6.141
207,520
+0.02(+0.29%)
Apr 21, 2023
6.080
6.141
6.071
6.123
176,224
+0.04(+0.58%)
Apr 20, 2023
6.132
6.158
6.080
6.088
238,688
-0.04(-0.57%)
Apr 19, 2023
6.167
6.185
6.106
6.123
299,462
-0.06(-0.99%)
Apr 18, 2023
6.194
6.211
6.167
6.185
155,928
-0.01(-0.14%)
Apr 17, 2023
6.211
6.233
6.158
6.194
194,557
-0.02(-0.28%)
Apr 14, 2023
6.246
6.267
6.211
6.211
114,316
-0.04(-0.63%)
Apr 13, 2023
6.237
6.265
6.237
6.251
103,398
+0.01(+0.21%)
Apr 12, 2023
6.290
6.316
6.237
6.237
225,369
-0.02(-0.39%)
Apr 11, 2023
6.262
6.306
6.255
6.262
215,082
-0.01(-0.14%)
Apr 10, 2023
6.262
6.306
6.236
6.271
296,179
+0.00(+0.00%)
Apr 06, 2023
6.271
6.314
6.226
6.271
380,274
-0.03(-0.41%)
Apr 05, 2023
6.297
6.314
6.253
6.297
148,498
+0.00(+0.00%)
Apr 04, 2023
6.314
6.349
6.210
6.297
335,187
+0.03(+0.42%)
Apr 03, 2023
6.262
6.297
6.210
6.271
202,096
+0.04(+0.70%)
Mar 31, 2023
6.201
6.262
6.201
6.227
171,655
+0.02(+0.28%)
Mar 30, 2023
6.115
6.253
6.082
6.210
241,873
+0.14(+2.29%)
Mar 29, 2023
6.062
6.080
6.002
6.071
129,266
+0.04(+0.72%)
Mar 28, 2023
6.080
6.115
6.002
6.028
377,118
-0.07(-1.14%)
Mar 27, 2023
6.123
6.171
6.080
6.097
210,042
-0.03(-0.43%)
Mar 24, 2023
6.184
6.201
6.088
6.123
202,752
-0.04(-0.70%)
Mar 23, 2023
6.123
6.223
6.123
6.167
118,960
+0.05(+0.85%)
Mar 22, 2023
6.210
6.226
6.054
6.115
263,001
-0.12(-1.95%)
Mar 21, 2023
6.201
6.262
6.141
6.236
177,585
+0.09(+1.41%)
Mar 20, 2023
6.184
6.275
6.149
6.149
134,230
-0.04(-0.70%)
Mar 17, 2023
6.236
6.297
6.167
6.193
153,877
-0.04(-0.70%)
Mar 16, 2023
6.175
6.268
6.123
6.236
182,576
+0.00(+0.00%)
Mar 15, 2023
6.288
6.323
6.141
6.236
251,807
-0.12(-1.91%)
Mar 14, 2023
6.323
6.410
6.271
6.358
156,248
+0.10(+1.53%)
Mar 13, 2023
6.245
6.436
6.201
6.262
578,260
-0.14(-2.17%)
Mar 10, 2023
6.488
6.505
6.381
6.401
313,872
-0.09(-1.31%)
Mar 09, 2023
6.555
6.562
6.435
6.486
299,217
-0.04(-0.66%)
Mar 08, 2023
6.547
6.555
6.521
6.529
200,976
-0.02(-0.26%)
Mar 07, 2023
6.564
6.581
6.504
6.547
348,362
+0.01(+0.13%)
Mar 06, 2023
6.521
6.564
6.486
6.538
227,256
+0.02(+0.26%)
Mar 03, 2023
6.572
6.572
6.504
6.521
161,988
-0.01(-0.13%)
Mar 02, 2023
6.495
6.538
6.461
6.529
255,570
+0.01(+0.13%)
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
.