Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PIMCO Income Strategy Fund II (NY: PFN )

7.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.185 6.228 6.132 6.159 261,839 -0.01(-0.14%)
May 05, 2023 6.132 6.202 6.115 6.167 146,428 +0.05(+0.85%)
May 04, 2023 6.124 6.141 6.080 6.115 176,776 -0.01(-0.14%)
May 03, 2023 6.080 6.167 6.080 6.124 133,905 +0.03(+0.57%)
May 02, 2023 6.115 6.132 6.067 6.089 339,697 -0.03(-0.57%)
May 01, 2023 6.115 6.172 6.098 6.124 238,433 +0.03(+0.43%)
Apr 28, 2023 6.080 6.115 6.059 6.098 96,654 +0.02(+0.29%)
Apr 27, 2023 6.072 6.106 6.059 6.080 156,181 +0.01(+0.14%)
Apr 26, 2023 6.063 6.098 6.054 6.072 119,104 +0.01(+0.14%)
Apr 25, 2023 6.063 6.106 6.041 6.063 149,450 -0.02(-0.29%)
Apr 24, 2023 6.080 6.154 6.055 6.080 209,587 +0.02(+0.29%)
Apr 21, 2023 6.020 6.080 6.011 6.063 177,980 +0.03(+0.58%)
Apr 20, 2023 6.072 6.098 6.020 6.028 241,066 -0.03(-0.57%)
Apr 19, 2023 6.106 6.124 6.046 6.063 302,446 -0.06(-0.99%)
Apr 18, 2023 6.132 6.150 6.106 6.124 157,482 -0.01(-0.14%)
Apr 17, 2023 6.150 6.172 6.098 6.132 196,496 -0.02(-0.28%)
Apr 14, 2023 6.185 6.206 6.150 6.150 115,455 -0.04(-0.63%)
Apr 13, 2023 6.176 6.203 6.176 6.189 104,428 +0.01(+0.21%)
Apr 12, 2023 6.228 6.254 6.176 6.176 227,615 -0.02(-0.40%)
Apr 11, 2023 6.200 6.243 6.193 6.200 217,225 -0.01(-0.14%)
Apr 10, 2023 6.200 6.243 6.175 6.209 299,130 +0.00(+0.00%)
Apr 06, 2023 6.209 6.252 6.165 6.209 384,063 -0.03(-0.41%)
Apr 05, 2023 6.235 6.252 6.192 6.235 149,977 +0.00(+0.00%)
Apr 04, 2023 6.252 6.286 6.149 6.235 338,526 +0.03(+0.42%)
Apr 03, 2023 6.200 6.235 6.149 6.209 204,109 +0.04(+0.70%)
Mar 31, 2023 6.140 6.200 6.140 6.166 173,365 +0.02(+0.28%)
Mar 30, 2023 6.054 6.192 6.022 6.149 244,283 +0.14(+2.29%)
Mar 29, 2023 6.003 6.020 5.942 6.011 130,554 +0.04(+0.72%)
Mar 28, 2023 6.020 6.054 5.942 5.968 380,875 -0.07(-1.14%)
Mar 27, 2023 6.063 6.110 6.020 6.037 212,135 -0.03(-0.43%)
Mar 24, 2023 6.123 6.140 6.028 6.063 204,772 -0.04(-0.70%)
Mar 23, 2023 6.063 6.162 6.063 6.106 120,145 +0.05(+0.85%)
Mar 22, 2023 6.149 6.164 5.994 6.054 265,622 -0.12(-1.95%)
Mar 21, 2023 6.140 6.200 6.080 6.175 179,354 +0.09(+1.41%)
Mar 20, 2023 6.123 6.213 6.089 6.089 135,568 -0.04(-0.70%)
Mar 17, 2023 6.175 6.235 6.106 6.132 155,410 -0.04(-0.70%)
Mar 16, 2023 6.114 6.207 6.063 6.175 184,395 +0.00(+0.00%)
Mar 15, 2023 6.226 6.261 6.080 6.175 254,316 -0.12(-1.91%)
Mar 14, 2023 6.261 6.347 6.209 6.295 157,804 +0.09(+1.53%)
Mar 13, 2023 6.183 6.372 6.140 6.200 584,021 -0.14(-2.17%)
Mar 10, 2023 6.424 6.441 6.318 6.338 316,999 -0.08(-1.31%)
Mar 09, 2023 6.491 6.497 6.371 6.422 302,198 -0.04(-0.66%)
Mar 08, 2023 6.482 6.491 6.457 6.465 202,978 -0.02(-0.26%)
Mar 07, 2023 6.499 6.516 6.439 6.482 351,833 +0.01(+0.13%)
Mar 06, 2023 6.457 6.499 6.422 6.474 229,520 +0.02(+0.26%)
Mar 03, 2023 6.508 6.508 6.439 6.457 163,602 -0.01(-0.13%)
Mar 02, 2023 6.431 6.474 6.397 6.465 258,117 +0.01(+0.13%)
Mar 01, 2023 6.422 6.496 6.405 6.457 294,443 +0.03(+0.53%)
Feb 28, 2023 6.337 6.422 6.327 6.422 1,462,221 +0.12(+1.89%)
Feb 27, 2023 6.312 6.370 6.286 6.303 181,567 +0.02(+0.27%)
Feb 24, 2023 6.337 6.337 6.244 6.286 251,431 -0.09(-1.34%)
Feb 23, 2023 6.278 6.380 6.269 6.371 217,083 +0.10(+1.63%)
Feb 22, 2023 6.227 6.286 6.210 6.269 139,926 +0.07(+1.10%)
Feb 21, 2023 6.354 6.397 6.158 6.201 426,375 -0.22(-3.45%)
Feb 17, 2023 6.584 6.589 6.346 6.422 705,178 -0.16(-2.46%)
Feb 16, 2023 6.593 6.644 6.542 6.584 148,354 -0.03(-0.51%)
Feb 15, 2023 6.567 6.618 6.542 6.618 116,355 +0.02(+0.26%)
Feb 14, 2023 6.593 6.627 6.567 6.601 128,268 +0.00(+0.00%)
Feb 13, 2023 6.635 6.652 6.576 6.601 203,692 -0.03(-0.51%)
Feb 10, 2023 6.627 6.652 6.576 6.635 207,855 +0.01(+0.15%)
Feb 09, 2023 6.727 6.727 6.617 6.625 186,276 -0.08(-1.13%)
Feb 08, 2023 6.727 6.727 6.656 6.701 156,995 +0.00(+0.00%)
Feb 07, 2023 6.668 6.710 6.651 6.701 252,337 +0.03(+0.38%)
Feb 06, 2023 6.744 6.744 6.658 6.676 252,910 -0.07(-1.00%)
Feb 03, 2023 6.727 6.790 6.701 6.744 503,515 -0.01(-0.13%)
Feb 02, 2023 6.541 6.760 6.499 6.752 1,989,281 +0.24(+3.63%)
Feb 01, 2023 6.473 6.522 6.461 6.516 258,015 +0.06(+0.92%)
Jan 31, 2023 6.448 6.457 6.406 6.457 194,729 +0.04(+0.66%)
Jan 30, 2023 6.465 6.482 6.397 6.414 300,466 -0.05(-0.78%)
Jan 27, 2023 6.457 6.473 6.414 6.465 173,365 +0.02(+0.26%)
Jan 26, 2023 6.457 6.490 6.423 6.448 248,742 +0.03(+0.39%)
Jan 25, 2023 6.397 6.431 6.347 6.423 138,424 +0.02(+0.26%)
Jan 24, 2023 6.397 6.418 6.330 6.406 143,753 +0.01(+0.13%)
Jan 23, 2023 6.423 6.423 6.330 6.397 315,401 -0.03(-0.39%)
Jan 20, 2023 6.406 6.431 6.372 6.423 514,548 +0.03(+0.40%)
Jan 19, 2023 6.338 6.397 6.338 6.397 265,933 +0.06(+0.93%)
Jan 18, 2023 6.338 6.414 6.296 6.338 354,292 +0.00(+0.00%)
Jan 17, 2023 6.288 6.364 6.288 6.338 226,222 +0.05(+0.81%)
Jan 13, 2023 6.305 6.347 6.279 6.288 274,600 -0.02(-0.27%)
Jan 12, 2023 6.305 6.305 6.220 6.305 215,300 +0.01(+0.16%)
Jan 11, 2023 6.236 6.295 6.207 6.295 176,887 +0.08(+1.35%)
Jan 10, 2023 6.169 6.211 6.136 6.211 162,541 +0.04(+0.68%)
Jan 09, 2023 6.178 6.232 6.161 6.169 198,959 +0.00(+0.00%)
Jan 06, 2023 6.144 6.186 6.119 6.169 180,337 +0.07(+1.10%)
Jan 05, 2023 6.144 6.144 6.089 6.102 129,045 -0.07(-1.08%)
Jan 04, 2023 6.094 6.178 6.077 6.169 198,046 +0.08(+1.23%)
Jan 03, 2023 5.960 6.094 5.935 6.094 317,069 +0.18(+3.11%)
Dec 30, 2022 5.835 5.923 5.785 5.910 444,165 +0.08(+1.29%)
Dec 29, 2022 5.835 5.893 5.785 5.835 384,161 +0.03(+0.58%)
Dec 28, 2022 5.918 5.925 5.776 5.801 673,759 -0.11(-1.84%)
Dec 27, 2022 5.994 5.994 5.885 5.910 563,521 -0.07(-1.12%)
Dec 23, 2022 5.944 6.002 5.935 5.977 339,355 +0.02(+0.28%)
Dec 22, 2022 5.994 5.994 5.860 5.960 366,309 -0.03(-0.42%)
Dec 21, 2022 6.027 6.033 5.944 5.985 258,004 +0.02(+0.28%)
Dec 20, 2022 5.969 6.002 5.935 5.969 249,777 -0.03(-0.42%)
Dec 19, 2022 6.102 6.102 5.960 5.994 353,166 -0.12(-1.92%)
Dec 16, 2022 6.169 6.194 6.061 6.111 289,425 -0.05(-0.81%)
Dec 15, 2022 6.086 6.161 6.069 6.161 474,084 +0.07(+1.10%)
Dec 14, 2022 6.136 6.194 6.036 6.094 354,971 -0.01(-0.14%)
Dec 13, 2022 6.153 6.211 6.102 6.102 269,632 +0.01(+0.14%)
Dec 12, 2022 6.094 6.169 5.994 6.094 427,146 +0.00(+0.00%)
Dec 09, 2022 6.245 6.245 6.044 6.094 538,941 -0.12(-1.86%)
Dec 08, 2022 6.309 6.321 6.210 6.210 322,187 -0.07(-1.06%)
Dec 07, 2022 6.317 6.350 6.251 6.276 224,516 -0.02(-0.26%)
Dec 06, 2022 6.367 6.374 6.292 6.292 186,806 -0.04(-0.65%)
Dec 05, 2022 6.367 6.392 6.292 6.334 163,886 -0.03(-0.52%)
Dec 02, 2022 6.334 6.408 6.277 6.367 247,271 -0.01(-0.13%)
Dec 01, 2022 6.334 6.375 6.276 6.375 427,006 +0.09(+1.45%)
Nov 30, 2022 6.251 6.292 6.210 6.284 198,534 +0.04(+0.66%)
Nov 29, 2022 6.234 6.268 6.193 6.243 173,753 +0.01(+0.13%)
Nov 28, 2022 6.226 6.234 6.152 6.234 205,627 +0.03(+0.53%)
Nov 25, 2022 6.226 6.234 6.185 6.201 145,164 -0.01(-0.13%)
Nov 23, 2022 6.185 6.210 6.185 6.210 163,682 +0.02(+0.40%)
Nov 22, 2022 6.243 6.251 6.176 6.185 236,567 -0.02(-0.27%)
Nov 21, 2022 6.218 6.234 6.193 6.201 132,313 +0.02(+0.27%)
Nov 18, 2022 6.193 6.234 6.143 6.185 268,165 +0.04(+0.67%)
Nov 17, 2022 6.168 6.168 6.103 6.143 166,185 -0.05(-0.80%)
Nov 16, 2022 6.143 6.193 6.119 6.193 247,933 +0.06(+0.94%)
Nov 15, 2022 6.160 6.185 6.052 6.135 277,201 +0.06(+0.95%)
Nov 14, 2022 6.052 6.094 6.022 6.077 174,955 +0.04(+0.69%)
Nov 11, 2022 6.069 6.102 6.027 6.036 211,205 +0.03(+0.44%)
Nov 10, 2022 5.952 6.050 5.952 6.009 321,293 +0.18(+3.12%)
Nov 09, 2022 6.047 6.047 5.811 5.828 350,294 -0.21(-3.49%)
Nov 08, 2022 5.998 6.103 5.961 6.039 336,071 +0.06(+1.09%)
Nov 07, 2022 5.998 5.998 5.941 5.974 224,231 +0.02(+0.41%)
Nov 04, 2022 6.014 6.022 5.941 5.949 269,100 -0.00(-0.07%)
Nov 03, 2022 5.933 5.957 5.852 5.953 151,807 +0.00(+0.07%)
Nov 02, 2022 5.990 6.014 5.909 5.949 310,929 -0.01(-0.14%)
Nov 01, 2022 5.966 6.006 5.909 5.957 329,192 +0.07(+1.24%)
Oct 31, 2022 5.803 5.884 5.795 5.884 230,675 +0.12(+2.11%)
Oct 28, 2022 5.738 5.897 5.738 5.763 389,404 +0.00(+0.00%)
Oct 27, 2022 5.901 5.925 5.714 5.763 476,937 -0.11(-1.80%)
Oct 26, 2022 5.779 5.868 5.742 5.868 229,327 +0.11(+1.97%)
Oct 25, 2022 5.714 5.754 5.681 5.754 208,306 +0.07(+1.29%)
Oct 24, 2022 5.608 5.706 5.592 5.681 250,286 +0.10(+1.74%)
Oct 21, 2022 5.543 5.584 5.499 5.584 228,062 +0.05(+0.88%)
Oct 20, 2022 5.584 5.608 5.495 5.535 202,417 -0.02(-0.44%)
Oct 19, 2022 5.552 5.560 5.470 5.560 226,691 +0.02(+0.29%)
Oct 18, 2022 5.584 5.640 5.511 5.543 265,618 +0.05(+0.89%)
Oct 17, 2022 5.560 5.608 5.470 5.495 295,026 +0.00(+0.00%)
Oct 14, 2022 5.584 5.584 5.487 5.495 202,402 -0.06(-1.17%)
Oct 13, 2022 5.511 5.591 5.462 5.560 342,041 -0.02(-0.44%)
Oct 12, 2022 5.641 5.657 5.535 5.584 243,483 -0.06(-0.98%)
Oct 11, 2022 5.631 5.663 5.591 5.639 125,805 +0.02(+0.43%)
Oct 10, 2022 5.704 5.704 5.575 5.615 308,912 -0.06(-0.99%)
Oct 07, 2022 5.704 5.768 5.631 5.672 382,953 -0.13(-2.22%)
Oct 06, 2022 5.832 5.888 5.784 5.800 153,534 -0.03(-0.55%)
Oct 05, 2022 5.896 5.896 5.772 5.832 255,907 -0.06(-1.09%)
Oct 04, 2022 5.784 5.977 5.784 5.896 339,114 +0.15(+2.66%)
Oct 03, 2022 5.663 5.776 5.655 5.744 294,376 +0.19(+3.47%)
Sep 30, 2022 5.591 5.676 5.543 5.551 225,862 -0.03(-0.58%)
Sep 29, 2022 5.663 5.676 5.543 5.583 237,272 -0.11(-1.97%)
Sep 28, 2022 5.647 5.720 5.623 5.696 194,942 +0.13(+2.31%)
Sep 27, 2022 5.615 5.680 5.519 5.567 245,500 +0.01(+0.14%)
Sep 26, 2022 5.663 5.728 5.495 5.559 562,182 -0.13(-2.26%)
Sep 23, 2022 5.864 5.864 5.631 5.688 484,130 -0.21(-3.54%)
Sep 22, 2022 5.953 5.965 5.832 5.896 218,631 -0.06(-0.94%)
Sep 21, 2022 5.977 5.977 5.888 5.953 228,980 +0.03(+0.54%)
Sep 20, 2022 5.985 5.985 5.913 5.921 375,232 -0.06(-1.07%)
Sep 19, 2022 6.001 6.057 5.961 5.985 303,633 -0.02(-0.27%)
Sep 16, 2022 5.961 6.019 5.929 6.001 284,205 -0.01(-0.13%)
Sep 15, 2022 6.065 6.104 5.977 6.009 197,624 -0.08(-1.32%)
Sep 14, 2022 6.105 6.162 5.985 6.089 534,667 +0.00(+0.00%)
Sep 13, 2022 6.137 6.186 6.065 6.089 268,294 -0.11(-1.81%)
Sep 12, 2022 6.202 6.250 6.129 6.202 180,758 +0.02(+0.39%)
Sep 09, 2022 6.218 6.226 6.017 6.178 292,020 +0.01(+0.15%)
Sep 08, 2022 6.184 6.243 6.145 6.168 148,888 -0.04(-0.64%)
Sep 07, 2022 6.144 6.225 6.144 6.208 127,179 +0.06(+1.04%)
Sep 06, 2022 6.160 6.200 6.073 6.144 155,368 +0.02(+0.26%)
Sep 02, 2022 6.216 6.240 6.128 6.128 260,945 -0.04(-0.65%)
Sep 01, 2022 6.192 6.192 6.025 6.168 457,358 -0.02(-0.39%)
Aug 31, 2022 6.184 6.224 6.136 6.192 186,750 -0.02(-0.26%)
Aug 30, 2022 6.256 6.256 6.136 6.208 248,089 -0.03(-0.51%)
Aug 29, 2022 6.303 6.305 6.200 6.240 295,428 -0.09(-1.38%)
Aug 26, 2022 6.407 6.407 6.272 6.327 135,786 -0.05(-0.75%)
Aug 25, 2022 6.351 6.375 6.336 6.375 139,681 +0.04(+0.63%)
Aug 24, 2022 6.280 6.335 6.264 6.335 77,633 +0.07(+1.14%)
Aug 23, 2022 6.176 6.288 6.176 6.264 223,798 +0.05(+0.77%)
Aug 22, 2022 6.319 6.327 6.192 6.216 293,903 -0.13(-2.01%)
Aug 19, 2022 6.447 6.451 6.335 6.343 174,363 -0.11(-1.73%)
Aug 18, 2022 6.487 6.526 6.455 6.455 189,676 -0.06(-0.98%)
Aug 17, 2022 6.550 6.582 6.471 6.518 279,094 -0.05(-0.73%)
Aug 16, 2022 6.598 6.619 6.526 6.566 177,896 -0.03(-0.48%)
Aug 15, 2022 6.606 6.659 6.550 6.598 364,798 -0.05(-0.72%)
Aug 12, 2022 6.662 6.701 6.590 6.646 245,119 -0.03(-0.48%)
Aug 11, 2022 6.685 6.701 6.647 6.678 225,611 +0.02(+0.24%)
Aug 10, 2022 6.622 6.678 6.606 6.662 224,349 +0.07(+1.11%)
Aug 09, 2022 6.573 6.616 6.549 6.589 154,629 -0.02(-0.24%)
Aug 08, 2022 6.596 6.604 6.533 6.604 275,460 +0.02(+0.36%)
Aug 05, 2022 6.486 6.596 6.470 6.581 211,344 +0.09(+1.46%)
Aug 04, 2022 6.604 6.660 6.486 6.486 317,749 -0.10(-1.56%)
Aug 03, 2022 6.533 6.660 6.520 6.589 393,335 +0.09(+1.33%)
Aug 02, 2022 6.478 6.541 6.470 6.502 297,731 -0.01(-0.12%)
Aug 01, 2022 6.431 6.525 6.391 6.510 640,365 +0.16(+2.48%)
Jul 29, 2022 6.273 6.383 6.273 6.352 309,463 +0.12(+1.90%)
Jul 28, 2022 6.170 6.257 6.143 6.233 248,460 +0.07(+1.15%)
Jul 27, 2022 6.186 6.191 6.115 6.162 209,693 +0.01(+0.13%)
Jul 26, 2022 6.155 6.190 6.052 6.155 140,148 +0.00(+0.00%)
Jul 25, 2022 6.036 6.155 6.028 6.155 215,380 +0.13(+2.09%)
Jul 22, 2022 5.997 6.052 5.926 6.028 223,686 +0.06(+1.06%)
Jul 21, 2022 5.989 5.989 5.918 5.965 197,680 -0.02(-0.40%)
Jul 20, 2022 5.942 6.013 5.894 5.989 227,108 +0.05(+0.80%)
Jul 19, 2022 5.918 5.957 5.855 5.942 355,620 +0.03(+0.53%)
Jul 18, 2022 5.902 5.949 5.855 5.910 313,516 +0.03(+0.54%)
Jul 15, 2022 5.981 5.993 5.871 5.878 252,366 -0.06(-0.93%)
Jul 14, 2022 5.957 5.957 5.855 5.934 234,953 -0.05(-0.79%)
Jul 13, 2022 5.871 5.989 5.815 5.981 275,344 +0.05(+0.80%)
Jul 12, 2022 5.973 6.115 5.926 5.934 346,827 -0.08(-1.31%)
Jul 11, 2022 6.131 6.186 5.957 6.013 775,156 -0.15(-2.43%)
Jul 08, 2022 6.147 6.186 6.084 6.162 194,894 -0.02(-0.36%)
Jul 07, 2022 6.216 6.224 6.169 6.185 307,805 -0.02(-0.25%)
Jul 06, 2022 6.200 6.224 6.130 6.200 309,085 +0.02(+0.25%)
Jul 05, 2022 6.153 6.224 6.099 6.185 383,625 +0.02(+0.25%)
Jul 01, 2022 6.193 6.239 6.138 6.169 283,194 -0.02(-0.38%)
Jun 30, 2022 6.153 6.200 6.114 6.193 337,602 +0.02(+0.38%)
Jun 29, 2022 6.036 6.177 6.006 6.169 487,910 +0.17(+2.87%)
Jun 28, 2022 6.099 6.177 5.997 5.997 564,059 -0.11(-1.79%)
Jun 27, 2022 6.091 6.146 6.075 6.107 810,467 +0.03(+0.51%)
Jun 24, 2022 5.825 6.106 5.805 6.075 1,480,372 +0.34(+5.86%)
Jun 23, 2022 5.700 5.739 5.630 5.739 306,299 +0.09(+1.66%)
Jun 22, 2022 5.637 5.676 5.575 5.645 466,430 +0.01(+0.14%)
Jun 21, 2022 5.614 5.669 5.598 5.637 344,582 +0.06(+1.12%)
Jun 17, 2022 5.630 5.661 5.559 5.575 401,426 -0.01(-0.14%)
Jun 16, 2022 5.708 5.723 5.575 5.583 493,122 -0.22(-3.77%)
Jun 15, 2022 5.778 5.848 5.762 5.802 346,716 +0.03(+0.54%)
Jun 14, 2022 5.848 5.879 5.723 5.770 396,980 -0.07(-1.20%)
Jun 13, 2022 5.927 6.044 5.802 5.841 917,053 -0.34(-5.44%)
Jun 10, 2022 6.279 6.286 6.124 6.177 415,223 -0.14(-2.21%)
Jun 09, 2022 6.332 6.347 6.301 6.316 201,311 -0.02(-0.24%)
Jun 08, 2022 6.355 6.363 6.293 6.332 255,481 -0.02(-0.37%)
Jun 07, 2022 6.293 6.355 6.293 6.355 163,744 +0.06(+0.99%)
Jun 06, 2022 6.332 6.332 6.262 6.293 314,709 -0.03(-0.49%)
Jun 03, 2022 6.324 6.328 6.285 6.324 199,972 -0.03(-0.49%)
Jun 02, 2022 6.262 6.355 6.231 6.355 374,646 +0.11(+1.74%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.