Pimco Income Strategy II Closed

PFN
🏛️ usa →
7.59
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.15 7.26 7.15 7.23 0.7M
2023-12-28 7.17 7.24 7.15 7.17 0.2M
2023-12-27 7.15 7.20 7.14 7.19 0.3M
2023-12-26 7.22 7.23 7.15 7.16 0.3M
2023-12-22 7.19 7.24 7.18 7.20 0.3M
2023-12-21 7.04 7.20 7.03 7.16 0.3M
2023-12-20 7.06 7.11 7.02 7.02 0.4M
2023-12-19 7.11 7.14 7.05 7.06 0.4M
2023-12-18 7.20 7.20 7.09 7.12 0.3M
2023-12-15 7.22 7.25 7.14 7.18 0.4M
2023-12-14 7.03 7.16 7.03 7.09 0.3M
2023-12-13 6.92 7.10 6.92 7.03 0.3M
2023-12-12 6.91 6.96 6.86 6.91 0.3M
2023-12-11 6.98 6.98 6.92 6.92 0.3M
2023-12-08 6.95 7.08 6.93 7.01 0.3M
2023-12-07 7.11 7.16 7.06 7.09 0.3M
2023-12-06 7.13 7.23 7.10 7.11 0.3M
2023-12-05 7.10 7.15 7.09 7.13 0.2M
2023-12-04 7.00 7.23 7.00 7.14 0.3M
2023-12-01 6.90 7.08 6.89 7.07 0.3M
2023-11-30 6.84 6.91 6.81 6.89 0.2M
2023-11-29 6.89 6.98 6.80 6.84 0.3M
2023-11-28 6.90 6.97 6.88 6.89 0.2M
2023-11-27 6.92 6.96 6.89 6.95 0.1M
2023-11-24 6.83 6.91 6.83 6.91 0.1M
2023-11-22 6.76 6.85 6.76 6.80 0.2M
2023-11-21 6.70 6.75 6.68 6.73 0.2M
2023-11-20 6.73 6.81 6.71 6.75 0.2M
2023-11-17 6.72 6.86 6.69 6.69 0.3M
2023-11-16 6.61 6.77 6.60 6.72 0.2M
2023-11-15 6.59 6.66 6.59 6.63 0.2M
2023-11-14 6.55 6.66 6.55 6.61 0.5M
2023-11-13 6.48 6.49 6.41 6.49 0.2M
2023-11-10 6.51 6.53 6.44 6.49 0.3M
2023-11-09 6.70 6.73 6.54 6.59 0.4M
2023-11-08 6.71 6.73 6.67 6.71 0.2M
2023-11-07 6.66 6.72 6.65 6.69 0.1M
2023-11-06 6.65 6.68 6.61 6.64 0.3M
2023-11-03 6.61 6.73 6.61 6.70 0.6M
2023-11-02 6.40 6.64 6.38 6.61 0.4M
2023-11-01 6.25 6.37 6.21 6.37 0.4M
2023-10-31 6.18 6.22 6.15 6.21 0.2M
2023-10-30 6.11 6.18 6.09 6.17 0.2M
2023-10-27 6.04 6.10 6.03 6.09 0.3M
2023-10-26 6.03 6.08 6.00 6.02 0.2M
2023-10-25 6.08 6.13 6.04 6.06 0.2M
2023-10-24 6.07 6.15 6.01 6.10 0.2M
2023-10-23 6.01 6.12 5.94 6.07 0.3M
2023-10-20 6.03 6.06 6.01 6.03 0.3M
2023-10-19 6.09 6.18 6.04 6.04 0.3M
2023-10-18 6.16 6.17 6.08 6.13 0.3M
2023-10-17 6.20 6.23 6.08 6.14 0.4M
2023-10-16 6.32 6.35 6.18 6.24 0.5M
2023-10-13 6.46 6.47 6.32 6.36 0.5M
2023-10-12 6.51 6.54 6.44 6.46 0.2M
2023-10-11 6.57 6.64 6.49 6.51 0.3M
2023-10-10 6.68 6.71 6.64 6.64 0.3M
2023-10-09 6.70 6.71 6.64 6.68 0.2M
2023-10-06 6.63 6.79 6.62 6.74 0.2M
2023-10-05 6.73 6.75 6.65 6.69 0.2M
2023-10-04 6.60 6.75 6.56 6.72 0.3M
2023-10-03 6.58 6.66 6.58 6.60 0.5M
2023-10-02 6.61 6.65 6.53 6.58 0.3M
2023-09-29 6.55 6.65 6.55 6.59 0.2M
2023-09-28 6.51 6.56 6.46 6.51 0.3M
2023-09-27 6.56 6.59 6.52 6.52 0.3M
2023-09-26 6.59 6.63 6.52 6.54 0.3M
2023-09-25 6.64 6.67 6.58 6.60 0.2M
2023-09-22 6.65 6.71 6.62 6.63 0.2M
2023-09-21 6.69 6.69 6.62 6.62 0.3M
2023-09-20 6.69 6.73 6.69 6.70 0.2M
2023-09-19 6.69 6.70 6.66 6.69 0.1M
2023-09-18 6.65 6.70 6.65 6.68 0.2M
2023-09-15 6.64 6.70 6.63 6.67 0.3M
2023-09-14 6.69 6.71 6.64 6.66 0.4M
2023-09-13 6.67 6.70 6.64 6.69 0.4M
2023-09-12 6.69 6.71 6.66 6.68 0.3M
2023-09-11 6.79 6.80 6.70 6.73 0.4M
2023-09-08 6.77 6.80 6.75 6.79 0.2M
2023-09-07 6.87 6.88 6.83 6.83 0.3M
2023-09-06 6.92 6.94 6.88 6.89 0.1M
2023-09-05 6.90 6.99 6.90 6.92 0.3M
2023-09-01 6.90 6.91 6.84 6.87 0.3M
2023-08-31 6.88 6.88 6.83 6.86 0.2M
2023-08-30 6.88 6.88 6.84 6.84 0.2M
2023-08-29 6.83 6.88 6.81 6.87 0.2M
2023-08-28 6.81 6.83 6.76 6.81 0.3M
2023-08-25 6.83 6.89 6.78 6.82 0.5M
2023-08-24 6.93 6.94 6.83 6.87 0.1M
2023-08-23 6.87 6.92 6.86 6.90 0.2M
2023-08-22 6.89 6.89 6.85 6.87 0.1M
2023-08-21 6.92 6.92 6.84 6.89 0.3M
2023-08-18 6.97 6.98 6.73 6.87 0.5M
2023-08-17 7.00 7.01 6.94 6.97 0.4M
2023-08-16 7.04 7.06 6.96 6.98 0.2M
2023-08-15 7.07 7.07 7.03 7.07 0.1M
2023-08-14 7.16 7.17 7.03 7.06 0.3M
2023-08-11 7.10 7.18 7.10 7.16 0.4M
2023-08-10 7.14 7.16 7.07 7.10 0.2M
2023-08-09 7.23 7.24 7.18 7.20 0.2M
2023-08-08 7.24 7.26 7.20 7.21 0.3M
2023-08-07 7.21 7.27 7.18 7.25 0.3M
2023-08-04 7.19 7.21 7.16 7.21 0.1M
2023-08-03 7.16 7.16 7.10 7.15 0.2M
2023-08-02 7.15 7.17 7.08 7.15 0.3M
2023-08-01 7.17 7.19 7.11 7.16 0.3M
2023-07-31 7.19 7.22 7.12 7.16 0.4M
2023-07-28 7.18 7.23 7.16 7.19 0.2M
2023-07-27 7.17 7.19 7.12 7.13 0.2M
2023-07-26 7.16 7.18 7.12 7.13 0.2M
2023-07-25 7.13 7.19 7.12 7.15 0.3M
2023-07-24 7.03 7.14 7.00 7.11 0.3M
2023-07-21 7.06 7.07 6.96 6.99 1.2M
2023-07-20 7.03 7.04 6.99 7.04 0.2M
2023-07-19 7.03 7.05 7.01 7.02 0.2M
2023-07-18 7.04 7.05 6.99 7.02 0.3M
2023-07-17 7.10 7.15 7.01 7.01 0.5M
2023-07-14 7.13 7.15 7.09 7.10 0.1M
2023-07-13 7.19 7.22 7.11 7.12 0.2M
2023-07-12 7.23 7.28 7.15 7.18 0.2M
2023-07-11 7.23 7.33 7.23 7.27 0.3M
2023-07-10 7.26 7.30 7.22 7.25 0.2M
2023-07-07 7.20 7.27 7.20 7.24 0.2M
2023-07-06 7.25 7.25 7.17 7.24 0.1M
2023-07-05 7.24 7.30 7.24 7.27 0.2M
2023-07-03 7.27 7.29 7.23 7.25 0.1M
2023-06-30 7.23 7.26 7.19 7.21 0.2M
2023-06-29 7.20 7.25 7.20 7.22 0.1M
2023-06-28 7.17 7.22 7.07 7.19 0.3M
2023-06-27 7.20 7.20 7.10 7.10 0.2M
2023-06-26 7.24 7.27 7.18 7.20 0.1M
2023-06-23 7.15 7.21 7.14 7.21 0.1M
2023-06-22 7.13 7.14 7.08 7.14 0.1M
2023-06-21 7.04 7.12 6.99 7.12 0.1M
2023-06-20 7.03 7.12 7.01 7.02 0.2M
2023-06-16 7.15 7.16 7.02 7.05 0.2M
2023-06-15 7.12 7.17 7.06 7.07 0.2M
2023-06-14 7.08 7.19 7.08 7.15 0.2M
2023-06-13 7.16 7.20 7.06 7.09 0.2M
2023-06-12 7.06 7.17 7.04 7.12 0.2M
2023-06-09 7.11 7.12 7.04 7.05 0.1M
2023-06-08 7.19 7.21 7.14 7.19 0.2M
2023-06-07 7.23 7.25 7.16 7.17 0.2M
2023-06-06 7.22 7.24 7.16 7.24 0.1M
2023-06-05 7.19 7.25 7.07 7.20 0.3M
2023-06-02 7.22 7.25 7.17 7.20 0.2M
2023-06-01 6.96 7.30 6.95 7.18 0.5M
2023-05-31 6.97 7.00 6.91 6.98 0.1M
2023-05-30 6.91 6.96 6.88 6.94 0.2M
2023-05-26 6.85 6.91 6.83 6.90 0.1M
2023-05-25 6.86 6.88 6.74 6.85 0.2M
2023-05-24 6.87 6.91 6.80 6.84 0.2M
2023-05-23 6.95 6.99 6.84 6.91 0.2M
2023-05-22 7.00 7.02 6.89 6.93 0.1M
2023-05-19 6.96 6.98 6.93 6.97 0.1M
2023-05-18 6.94 6.97 6.91 6.92 0.1M
2023-05-17 6.90 6.96 6.88 6.93 0.1M
2023-05-16 6.95 6.97 6.87 6.88 0.1M
2023-05-15 6.95 6.99 6.93 6.95 0.1M
2023-05-12 6.99 6.99 6.90 6.94 0.2M
2023-05-11 7.01 7.01 6.85 6.97 0.4M
2023-05-10 7.05 7.05 6.98 7.00 0.1M
2023-05-09 7.08 7.10 7.05 7.05 0.1M
2023-05-08 7.12 7.17 7.06 7.09 0.2M
2023-05-05 7.06 7.14 7.04 7.10 0.1M
2023-05-04 7.05 7.07 7.00 7.04 0.2M
2023-05-03 7.00 7.10 7.00 7.05 0.1M
2023-05-02 7.04 7.06 6.99 7.01 0.3M
2023-05-01 7.04 7.11 7.02 7.05 0.2M
2023-04-28 7.00 7.04 6.98 7.02 0.1M
2023-04-27 6.99 7.04 6.98 7.00 0.1M
2023-04-26 6.98 7.02 6.97 6.99 0.1M
2023-04-25 6.98 7.03 6.96 6.98 0.1M
2023-04-24 7.00 7.09 6.97 7.00 0.2M
2023-04-21 6.93 7.00 6.92 6.98 0.2M
2023-04-20 6.99 7.02 6.93 6.94 0.2M
2023-04-19 7.03 7.05 6.96 6.98 0.3M
2023-04-18 7.06 7.08 7.03 7.05 0.1M
2023-04-17 7.08 7.11 7.02 7.06 0.2M
2023-04-14 7.12 7.14 7.08 7.08 0.1M
2023-04-13 7.11 7.14 7.11 7.13 0.1M
2023-04-12 7.17 7.20 7.11 7.11 0.2M
2023-04-11 7.21 7.26 7.20 7.21 0.2M
2023-04-10 7.21 7.26 7.18 7.22 0.3M
2023-04-06 7.22 7.27 7.17 7.22 0.3M
2023-04-05 7.25 7.27 7.20 7.25 0.1M
2023-04-04 7.27 7.31 7.15 7.25 0.3M
2023-04-03 7.21 7.25 7.15 7.22 0.2M
2023-03-31 7.14 7.21 7.14 7.17 0.1M
2023-03-30 7.04 7.20 7.00 7.15 0.2M
2023-03-29 6.98 7.00 6.91 6.99 0.1M
2023-03-28 7.00 7.04 6.91 6.94 0.3M
2023-03-27 7.05 7.11 7.00 7.02 0.2M
2023-03-24 7.12 7.14 7.01 7.05 0.2M
2023-03-23 7.05 7.17 7.05 7.10 0.1M
2023-03-22 7.15 7.17 6.97 7.04 0.2M
2023-03-21 7.14 7.21 7.07 7.18 0.2M
2023-03-20 7.12 7.23 7.08 7.08 0.1M
2023-03-17 7.18 7.25 7.10 7.13 0.1M
2023-03-16 7.11 7.22 7.05 7.18 0.2M
2023-03-15 7.24 7.28 7.07 7.18 0.2M
2023-03-14 7.28 7.38 7.22 7.32 0.1M
2023-03-13 7.19 7.41 7.14 7.21 0.5M
2023-03-10 7.47 7.49 7.35 7.37 0.3M
2023-03-09 7.62 7.63 7.48 7.54 0.3M
2023-03-08 7.61 7.62 7.58 7.59 0.2M
2023-03-07 7.63 7.65 7.56 7.61 0.3M
2023-03-06 7.58 7.63 7.54 7.60 0.2M
2023-03-03 7.64 7.64 7.56 7.58 0.1M
2023-03-02 7.55 7.60 7.51 7.59 0.2M
2023-03-01 7.54 7.63 7.52 7.58 0.3M
2023-02-28 7.44 7.54 7.43 7.54 1.2M
2023-02-27 7.41 7.48 7.38 7.40 0.2M
2023-02-24 7.44 7.44 7.33 7.38 0.2M
2023-02-23 7.37 7.49 7.36 7.48 0.2M
2023-02-22 7.31 7.38 7.29 7.36 0.1M
2023-02-21 7.46 7.51 7.23 7.28 0.4M
2023-02-17 7.73 7.74 7.45 7.54 0.6M
2023-02-16 7.74 7.80 7.68 7.73 0.1M
2023-02-15 7.71 7.77 7.68 7.77 0.1M
2023-02-14 7.74 7.78 7.71 7.75 0.1M
2023-02-13 7.79 7.81 7.72 7.75 0.2M
2023-02-10 7.78 7.81 7.72 7.79 0.2M
2023-02-09 7.97 7.97 7.84 7.85 0.2M
2023-02-08 7.97 7.97 7.89 7.94 0.1M
2023-02-07 7.90 7.95 7.88 7.94 0.2M
2023-02-06 7.99 7.99 7.89 7.91 0.2M
2023-02-03 7.97 8.05 7.94 7.99 0.4M
2023-02-02 7.75 8.01 7.70 8.00 1.7M
2023-02-01 7.67 7.73 7.66 7.72 0.2M
2023-01-31 7.64 7.65 7.59 7.65 0.2M
2023-01-30 7.66 7.68 7.58 7.60 0.3M
2023-01-27 7.65 7.67 7.60 7.66 0.1M
2023-01-26 7.65 7.69 7.61 7.64 0.2M
2023-01-25 7.58 7.62 7.52 7.61 0.1M
2023-01-24 7.58 7.60 7.50 7.59 0.1M
2023-01-23 7.61 7.61 7.50 7.58 0.3M
2023-01-20 7.59 7.62 7.55 7.61 0.4M
2023-01-19 7.51 7.59 7.51 7.58 0.2M
2023-01-18 7.51 7.60 7.46 7.51 0.3M
2023-01-17 7.45 7.54 7.45 7.51 0.2M
2023-01-13 7.47 7.52 7.44 7.45 0.2M
2023-01-12 7.47 7.47 7.37 7.47 0.2M
2023-01-11 7.46 7.53 7.43 7.53 0.1M
2023-01-10 7.38 7.43 7.34 7.43 0.1M
2023-01-09 7.39 7.46 7.37 7.38 0.2M
2023-01-06 7.35 7.40 7.32 7.38 0.2M
2023-01-05 7.35 7.35 7.28 7.30 0.1M
2023-01-04 7.29 7.39 7.27 7.38 0.2M
2023-01-03 7.13 7.29 7.10 7.29 0.3M