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, 2005
4.033
4.074
4.028
4.074
751,068
+0.05(+1.31%)
May 27, 2005
4.044
4.056
4.010
4.021
754,123
-0.03(-0.74%)
May 26, 2005
4.028
4.051
3.998
4.051
751,068
+0.03(+0.68%)
May 25, 2005
4.021
4.053
3.996
4.024
559,483
+0.01(+0.34%)
May 24, 2005
4.040
4.063
3.976
4.010
1,367,285
-0.05(-1.13%)
May 23, 2005
4.099
4.106
4.033
4.056
530,679
-0.04(-1.06%)
May 20, 2005
4.063
4.099
4.063
4.099
522,824
+0.04(+0.90%)
May 19, 2005
4.097
4.125
4.033
4.063
549,881
-0.04(-1.06%)
May 18, 2005
4.147
4.147
4.090
4.106
559,919
-0.05(-1.21%)
May 17, 2005
4.147
4.161
4.147
4.157
284,105
+0.01(+0.22%)
May 16, 2005
4.136
4.182
4.127
4.147
385,790
-0.01(-0.28%)
May 13, 2005
4.180
4.189
4.147
4.159
526,315
-0.01(-0.22%)
May 12, 2005
4.168
4.191
4.166
4.168
327,747
-0.00(-0.11%)
May 11, 2005
4.161
4.182
4.152
4.173
375,316
-0.00(-0.11%)
May 10, 2005
4.161
4.182
4.161
4.177
358,732
-0.00(-0.11%)
May 09, 2005
4.161
4.191
4.152
4.182
621,017
+0.02(+0.50%)
May 06, 2005
4.143
4.170
4.134
4.161
380,116
+0.00(+0.11%)
May 05, 2005
4.186
4.186
4.129
4.157
472,200
-0.02(-0.55%)
May 04, 2005
4.152
4.191
4.147
4.180
541,153
+0.03(+0.61%)
May 03, 2005
4.175
4.177
4.147
4.154
315,091
-0.02(-0.44%)
May 02, 2005
4.150
4.173
4.141
4.173
350,440
+0.02(+0.39%)
Apr 29, 2005
4.166
4.177
4.143
4.157
331,238
-0.00(-0.06%)
Apr 28, 2005
4.173
4.177
4.147
4.159
415,466
-0.01(-0.33%)
Apr 27, 2005
4.182
4.189
4.147
4.173
531,116
+0.00(+0.05%)
Apr 26, 2005
4.159
4.170
4.120
4.170
697,826
+0.01(+0.28%)
Apr 25, 2005
4.113
4.159
4.108
4.159
607,925
+0.05(+1.17%)
Apr 22, 2005
4.102
4.115
4.092
4.111
408,920
+0.01(+0.28%)
Apr 21, 2005
4.120
4.125
4.090
4.099
491,838
-0.02(-0.56%)
Apr 20, 2005
4.125
4.154
4.099
4.122
573,884
+0.00(+0.00%)
Apr 19, 2005
4.095
4.136
4.088
4.122
766,343
+0.00(+0.11%)
Apr 18, 2005
4.159
4.193
4.083
4.118
569,957
-0.04(-0.99%)
Apr 15, 2005
4.218
4.218
4.150
4.159
449,943
-0.05(-1.09%)
Apr 14, 2005
4.237
4.239
4.186
4.205
438,596
-0.01(-0.22%)
Apr 13, 2005
4.251
4.292
4.214
4.214
655,930
-0.06(-1.50%)
Apr 12, 2005
4.285
4.285
4.246
4.278
542,026
-0.01(-0.27%)
Apr 11, 2005
4.308
4.317
4.271
4.290
420,266
-0.01(-0.16%)
Apr 08, 2005
4.296
4.317
4.280
4.296
923,452
-0.01(-0.16%)
Apr 07, 2005
4.317
4.342
4.296
4.303
338,657
-0.01(-0.21%)
Apr 06, 2005
4.294
4.349
4.294
4.312
298,943
-0.00(-0.05%)
Apr 05, 2005
4.347
4.354
4.308
4.315
447,324
-0.04(-1.00%)
Apr 04, 2005
4.354
4.377
4.342
4.358
519,769
+0.00(+0.00%)
Apr 01, 2005
4.354
4.365
4.319
4.358
299,816
+0.04(+0.96%)
Mar 31, 2005
4.331
4.377
4.308
4.317
302,871
-0.02(-0.53%)
Mar 30, 2005
4.319
4.342
4.296
4.340
492,711
+0.03(+0.74%)
Mar 29, 2005
4.388
4.413
4.290
4.308
673,387
-0.07(-1.57%)
Mar 28, 2005
4.429
4.429
4.331
4.377
525,006
-0.06(-1.29%)
Mar 24, 2005
4.450
4.461
4.434
4.434
700,444
-0.00(-0.10%)
Mar 23, 2005
4.475
4.491
4.438
4.438
809,112
-0.03(-0.62%)
Mar 22, 2005
4.445
4.484
4.445
4.466
526,315
+0.01(+0.15%)
Mar 21, 2005
4.482
4.489
4.445
4.459
342,148
-0.01(-0.26%)
Mar 18, 2005
4.491
4.496
4.471
4.471
370,079
-0.01(-0.26%)
Mar 17, 2005
4.482
4.500
4.473
4.482
301,998
-0.01(-0.15%)
Mar 16, 2005
4.480
4.491
4.468
4.489
539,844
-0.01(-0.15%)
Mar 15, 2005
4.514
4.519
4.493
4.496
404,119
-0.01(-0.15%)
Mar 14, 2005
4.496
4.514
4.491
4.503
505,804
+0.00(+0.05%)
Mar 11, 2005
4.496
4.512
4.487
4.500
359,168
+0.00(+0.00%)
Mar 10, 2005
4.496
4.516
4.493
4.500
293,706
+0.01(+0.15%)
Mar 09, 2005
4.509
4.521
4.493
4.493
607,052
-0.02(-0.46%)
Mar 08, 2005
4.493
4.514
4.489
4.514
349,131
+0.01(+0.25%)
Mar 07, 2005
4.491
4.521
4.491
4.503
464,781
+0.01(+0.25%)
Mar 04, 2005
4.514
4.516
4.487
4.491
499,694
-0.02(-0.41%)
Mar 03, 2005
4.532
4.532
4.503
4.509
420,703
-0.02(-0.35%)
Mar 02, 2005
4.498
4.528
4.498
4.526
344,767
+0.01(+0.30%)
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
.