ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Income Strategy Fund II (NY: PFN )

7.505 -0.085 (-1.12%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 7.670 7.670 7.590 7.590 282,704 -0.05(-0.65%)
Oct 11, 2024 7.620 7.670 7.620 7.640 349,240 -0.07(-0.91%)
Oct 10, 2024 7.730 7.765 7.710 7.710 350,273 +0.00(+0.00%)
Oct 09, 2024 7.730 7.730 7.690 7.710 239,644 +0.01(+0.13%)
Oct 08, 2024 7.740 7.740 7.640 7.700 348,041 -0.02(-0.26%)
Oct 07, 2024 7.730 7.760 7.710 7.720 422,618 +0.00(+0.00%)
Oct 04, 2024 7.680 7.720 7.660 7.720 378,261 +0.05(+0.65%)
Oct 03, 2024 7.630 7.690 7.570 7.670 393,794 +0.04(+0.52%)
Oct 02, 2024 7.620 7.630 7.595 7.630 269,701 +0.01(+0.13%)
Oct 01, 2024 7.630 7.650 7.600 7.620 388,081 +0.00(+0.00%)
Sep 30, 2024 7.600 7.630 7.560 7.620 327,085 +0.02(+0.26%)
Sep 27, 2024 7.570 7.600 7.550 7.600 229,057 +0.01(+0.13%)
Sep 26, 2024 7.580 7.590 7.530 7.590 271,561 +0.01(+0.13%)
Sep 25, 2024 7.550 7.580 7.530 7.580 325,888 +0.03(+0.40%)
Sep 24, 2024 7.480 7.550 7.480 7.550 370,801 +0.07(+0.94%)
Sep 23, 2024 7.500 7.520 7.480 7.480 209,392 -0.02(-0.27%)
Sep 20, 2024 7.480 7.530 7.469 7.500 424,968 +0.03(+0.40%)
Sep 19, 2024 7.480 7.481 7.420 7.470 413,781 +0.04(+0.54%)
Sep 18, 2024 7.460 7.460 7.410 7.430 216,761 -0.01(-0.13%)
Sep 17, 2024 7.420 7.460 7.370 7.440 274,918 +0.01(+0.13%)
Sep 16, 2024 7.410 7.435 7.390 7.430 187,596 +0.05(+0.68%)
Sep 13, 2024 7.410 7.440 7.370 7.380 303,428 -0.01(-0.11%)
Sep 12, 2024 7.378 7.398 7.348 7.388 341,975 +0.01(+0.13%)
Sep 11, 2024 7.388 7.398 7.358 7.378 496,935 +0.00(+0.00%)
Sep 10, 2024 7.378 7.398 7.353 7.378 212,088 +0.01(+0.13%)
Sep 09, 2024 7.319 7.393 7.314 7.368 423,037 +0.04(+0.54%)
Sep 06, 2024 7.309 7.353 7.304 7.329 250,000 +0.00(+0.00%)
Sep 05, 2024 7.309 7.338 7.299 7.329 247,708 +0.00(+0.00%)
Sep 04, 2024 7.299 7.329 7.279 7.329 284,814 +0.03(+0.41%)
Sep 03, 2024 7.289 7.319 7.269 7.299 331,316 +0.01(+0.14%)
Aug 30, 2024 7.289 7.299 7.230 7.289 247,620 -0.01(-0.14%)
Aug 29, 2024 7.309 7.309 7.269 7.299 184,668 +0.00(+0.00%)
Aug 28, 2024 7.309 7.319 7.274 7.299 172,532 +0.00(+0.00%)
Aug 27, 2024 7.309 7.309 7.289 7.299 96,145 +0.00(+0.00%)
Aug 26, 2024 7.299 7.319 7.279 7.299 240,053 +0.03(+0.41%)
Aug 23, 2024 7.249 7.269 7.210 7.269 200,747 +0.04(+0.55%)
Aug 22, 2024 7.239 7.259 7.210 7.230 151,073 -0.02(-0.27%)
Aug 21, 2024 7.249 7.259 7.220 7.249 282,111 +0.03(+0.41%)
Aug 20, 2024 7.269 7.269 7.210 7.220 252,829 -0.03(-0.41%)
Aug 19, 2024 7.239 7.269 7.230 7.249 197,064 +0.00(+0.00%)
Aug 16, 2024 7.190 7.259 7.178 7.249 380,644 +0.06(+0.83%)
Aug 15, 2024 7.131 7.200 7.121 7.190 231,739 +0.08(+1.11%)
Aug 14, 2024 7.101 7.131 7.091 7.111 175,683 -0.01(-0.14%)
Aug 13, 2024 7.091 7.121 7.065 7.121 244,207 +0.03(+0.42%)
Aug 12, 2024 7.140 7.140 7.051 7.091 221,734 -0.02(-0.25%)
Aug 09, 2024 7.069 7.128 7.069 7.109 169,995 +0.01(+0.14%)
Aug 08, 2024 7.060 7.133 7.050 7.099 273,098 +0.04(+0.56%)
Aug 07, 2024 7.069 7.133 7.050 7.060 182,619 -0.01(-0.14%)
Aug 06, 2024 6.962 7.084 6.962 7.069 209,862 +0.10(+1.41%)
Aug 05, 2024 7.030 7.045 6.942 6.971 407,627 -0.16(-2.20%)
Aug 02, 2024 7.158 7.177 7.089 7.128 472,443 -0.01(-0.14%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.