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, 2019
6.132
6.146
6.021
6.044
790,862
-0.11(-1.81%)
May 30, 2019
6.162
6.168
6.144
6.156
248,813
+0.01(+0.10%)
May 29, 2019
6.138
6.156
6.132
6.150
219,829
+0.01(+0.19%)
May 28, 2019
6.156
6.162
6.138
6.138
252,339
+0.00(+0.00%)
May 24, 2019
6.132
6.162
6.132
6.138
230,285
+0.01(+0.19%)
May 23, 2019
6.138
6.150
6.109
6.127
230,802
-0.01(-0.19%)
May 22, 2019
6.138
6.162
6.138
6.138
145,301
-0.01(-0.10%)
May 21, 2019
6.138
6.150
6.132
6.144
202,539
+0.01(+0.19%)
May 20, 2019
6.132
6.156
6.129
6.132
269,245
+0.00(+0.00%)
May 17, 2019
6.132
6.156
6.132
6.132
137,082
-0.01(-0.19%)
May 16, 2019
6.115
6.156
6.115
6.144
340,574
+0.00(+0.00%)
May 15, 2019
6.121
6.156
6.115
6.144
173,515
+0.00(+0.00%)
May 14, 2019
6.109
6.159
6.109
6.144
200,493
+0.03(+0.48%)
May 13, 2019
6.103
6.134
6.074
6.115
318,457
-0.01(-0.10%)
May 10, 2019
6.150
6.150
6.100
6.121
253,416
+0.00(+0.00%)
May 09, 2019
6.115
6.127
6.092
6.121
491,343
+0.00(+0.00%)
May 08, 2019
6.127
6.138
6.121
6.121
322,555
+0.00(+0.00%)
May 07, 2019
6.132
6.132
6.106
6.121
257,759
-0.01(-0.10%)
May 06, 2019
6.103
6.136
6.103
6.127
288,713
+0.00(+0.00%)
May 03, 2019
6.115
6.132
6.097
6.127
361,793
+0.02(+0.29%)
May 02, 2019
6.127
6.138
6.103
6.109
370,340
+0.01(+0.10%)
May 01, 2019
6.138
6.144
6.103
6.103
623,467
-0.04(-0.57%)
Apr 30, 2019
6.132
6.144
6.103
6.138
279,952
+0.01(+0.10%)
Apr 29, 2019
6.132
6.138
6.115
6.132
259,992
+0.01(+0.19%)
Apr 26, 2019
6.127
6.132
6.092
6.121
325,288
+0.01(+0.10%)
Apr 25, 2019
6.115
6.115
6.062
6.115
382,449
+0.00(+0.00%)
Apr 24, 2019
6.103
6.115
6.097
6.115
203,913
+0.02(+0.38%)
Apr 23, 2019
6.074
6.103
6.074
6.092
164,683
+0.01(+0.10%)
Apr 22, 2019
6.092
6.103
6.074
6.086
226,598
-0.01(-0.19%)
Apr 18, 2019
6.086
6.102
6.062
6.097
232,569
+0.01(+0.19%)
Apr 17, 2019
6.097
6.097
6.068
6.086
199,139
-0.01(-0.19%)
Apr 16, 2019
6.074
6.099
6.074
6.097
274,533
+0.01(+0.19%)
Apr 15, 2019
6.068
6.109
6.062
6.086
298,088
+0.01(+0.19%)
Apr 12, 2019
6.097
6.109
6.068
6.074
271,473
-0.03(-0.48%)
Apr 11, 2019
6.080
6.121
6.051
6.103
399,416
+0.02(+0.38%)
Apr 10, 2019
6.074
6.086
6.033
6.080
323,874
+0.01(+0.10%)
Apr 09, 2019
6.022
6.074
6.010
6.074
513,913
+0.05(+0.77%)
Apr 08, 2019
6.022
6.028
6.005
6.028
284,233
+0.01(+0.19%)
Apr 05, 2019
5.976
6.022
5.976
6.016
367,164
+0.03(+0.58%)
Apr 04, 2019
5.987
6.005
5.952
5.981
476,241
+0.01(+0.10%)
Apr 03, 2019
6.016
6.022
5.871
5.976
850,991
-0.02(-0.29%)
Apr 02, 2019
5.993
6.010
5.958
5.993
549,263
+0.02(+0.29%)
Apr 01, 2019
5.970
5.992
5.958
5.976
566,566
+0.02(+0.29%)
Mar 29, 2019
5.987
5.996
5.958
5.958
408,095
-0.02(-0.39%)
Mar 28, 2019
6.022
6.022
5.976
5.981
325,322
-0.02(-0.29%)
Mar 27, 2019
6.028
6.045
5.981
5.999
227,165
-0.01(-0.19%)
Mar 26, 2019
6.028
6.051
5.993
6.010
195,101
+0.00(+0.00%)
Mar 25, 2019
6.005
6.034
5.981
6.010
342,302
-0.04(-0.67%)
Mar 22, 2019
6.034
6.062
6.010
6.051
288,067
+0.00(+0.00%)
Mar 21, 2019
6.034
6.054
6.022
6.051
195,136
+0.02(+0.29%)
Mar 20, 2019
6.016
6.039
5.987
6.034
235,914
+0.00(+0.00%)
Mar 19, 2019
6.016
6.034
6.005
6.034
251,065
+0.03(+0.48%)
Mar 18, 2019
5.993
6.022
5.981
6.005
265,985
+0.02(+0.29%)
Mar 15, 2019
6.005
6.010
5.979
5.987
186,691
+0.00(+0.00%)
Mar 14, 2019
5.964
5.988
5.958
5.987
161,982
+0.02(+0.39%)
Mar 13, 2019
5.987
5.999
5.952
5.964
220,778
-0.02(-0.29%)
Mar 12, 2019
5.970
5.987
5.970
5.981
179,967
+0.01(+0.19%)
Mar 11, 2019
5.964
5.999
5.964
5.970
348,504
-0.01(-0.10%)
Mar 08, 2019
5.976
5.993
5.952
5.976
336,251
+0.00(+0.00%)
Mar 07, 2019
5.958
5.976
5.901
5.976
481,814
+0.01(+0.10%)
Mar 06, 2019
5.958
5.970
5.930
5.970
382,529
+0.00(+0.00%)
Mar 05, 2019
5.964
5.970
5.947
5.970
201,575
+0.02(+0.39%)
Mar 04, 2019
5.947
5.961
5.924
5.947
303,906
+0.03(+0.49%)
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
.