PIMCO Income Strategy Fund II (PFN)

6.9600
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund II (PFN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20266.966.986.946.96252,1436.96
8/28/20267.007.006.966.99273,2136.99
8/27/20266.987.016.976.99197,5126.99
8/26/20266.966.996.956.95249,7886.95
8/25/20266.987.006.936.99491,3376.99
8/24/20266.926.966.916.94367,8076.94
8/21/20266.936.996.896.97306,1846.97
8/20/20267.037.056.896.93608,3916.93
8/19/20267.057.087.047.06303,3257.06
8/18/20266.997.056.987.04316,8427.04
8/17/20267.077.077.037.03424,1567.03
8/14/20267.087.107.067.08339,6667.08
8/13/20267.117.117.087.09302,5097.09
8/12/20267.187.197.167.16283,8797.09
8/11/20267.187.187.137.17361,3977.10
8/10/20267.147.177.127.17154,9357.10
8/07/20267.127.157.117.13279,4347.06
8/06/20267.067.127.067.12298,9227.05
8/05/20267.087.107.037.03308,5846.96
8/04/20267.107.117.067.07392,4407.00
8/03/20267.117.117.067.09407,0217.02
7/31/20267.067.097.037.08289,8657.01
7/30/20267.037.086.997.06278,2706.99
7/29/20267.017.066.997.05346,3876.98
7/28/20267.017.077.007.02393,7136.95
7/27/20267.047.107.017.03336,9006.96
7/24/20267.017.056.987.05451,7146.98
7/23/20267.047.066.997.01611,7076.94
7/22/20267.137.137.057.06349,7426.99
7/21/20267.137.147.107.11318,9467.04
7/20/20267.147.167.077.13545,8447.06
7/17/20267.167.197.127.143,538,5757.07
7/16/20267.127.187.127.16874,3387.09
7/15/20267.127.157.027.13583,9137.06
7/14/20267.097.127.087.10746,8997.03
7/13/20267.067.097.027.06996,4866.99
7/10/20267.137.157.107.11565,9166.97
7/09/20267.147.147.087.10495,3886.96
7/08/20267.087.147.087.12611,4956.98
7/07/20267.157.177.127.13459,7286.99
7/06/20267.137.187.127.15601,6297.01
7/02/20267.157.187.137.13422,3186.99
7/01/20267.137.177.087.14391,7917.00
6/30/20267.097.147.087.13475,3976.99
6/29/20267.007.106.987.10672,0516.96
6/26/20266.927.006.927.00292,7206.86
6/25/20266.886.946.886.92484,0116.78
6/24/20266.846.926.826.87709,5246.73
6/23/20266.756.846.746.80260,1306.66
6/22/20266.836.836.766.78262,1006.64
6/18/20266.836.846.806.81220,3396.67
6/17/20266.876.886.836.83220,3866.69
6/16/20266.876.896.836.87358,7466.73
6/15/20266.816.896.816.84467,8436.70
6/12/20266.806.846.786.81314,4196.67
6/11/20266.796.796.756.77223,4666.63
6/10/20266.836.876.806.82278,4286.61
6/09/20266.806.846.766.83324,8146.62
6/08/20266.856.856.806.80240,4556.59
6/05/20266.866.886.836.85334,0536.64
6/04/20266.896.916.876.90372,0186.69
6/03/20266.886.916.846.84435,9216.63
6/02/20266.946.956.896.92341,8866.71
6/01/20266.977.006.936.94359,5606.73