PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.35
+0.02 (0.31%)
Jun 5, 2025, 9:56 AM - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.32 | 7.35 | 7.32 | 7.35 | - | 0.27% | 39,691 |
| Jun 4, 2025 | 7.30 | 7.35 | 7.30 | 7.33 | 7.33 | 0.41% | 280,606 |
| Jun 3, 2025 | 7.29 | 7.35 | 7.29 | 7.30 | 7.30 | - | 196,490 |
| Jun 2, 2025 | 7.29 | 7.35 | 7.25 | 7.30 | 7.30 | 0.14% | 396,269 |
| May 30, 2025 | 7.22 | 7.29 | 7.21 | 7.29 | 7.29 | 0.83% | 175,516 |
| May 29, 2025 | 7.24 | 7.24 | 7.21 | 7.23 | 7.23 | -0.14% | 220,441 |
| May 28, 2025 | 7.25 | 7.25 | 7.22 | 7.24 | 7.24 | 0.28% | 105,166 |
| May 27, 2025 | 7.23 | 7.25 | 7.22 | 7.22 | 7.22 | 0.42% | 222,433 |
| May 23, 2025 | 7.18 | 7.21 | 7.17 | 7.19 | 7.19 | -0.14% | 113,266 |
| May 22, 2025 | 7.18 | 7.21 | 7.16 | 7.20 | 7.20 | 0.42% | 176,201 |
| May 21, 2025 | 7.22 | 7.23 | 7.12 | 7.17 | 7.17 | -0.69% | 263,068 |
| May 20, 2025 | 7.24 | 7.26 | 7.22 | 7.22 | 7.22 | -0.41% | 225,385 |
| May 19, 2025 | 7.23 | 7.27 | 7.22 | 7.25 | 7.25 | -0.14% | 212,945 |
| May 16, 2025 | 7.26 | 7.26 | 7.24 | 7.26 | 7.26 | 0.41% | 255,222 |
| May 15, 2025 | 7.24 | 7.25 | 7.20 | 7.23 | 7.23 | -0.14% | 197,921 |
| May 14, 2025 | 7.24 | 7.26 | 7.20 | 7.24 | 7.24 | 0.14% | 225,493 |
| May 13, 2025 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | - | 228,136 |
| May 12, 2025 | 7.22 | 7.27 | 7.21 | 7.23 | 7.23 | -0.14% | 263,378 |
| May 9, 2025 | 7.26 | 7.26 | 7.22 | 7.24 | 7.17 | - | 241,401 |
| May 8, 2025 | 7.27 | 7.27 | 7.22 | 7.24 | 7.17 | - | 349,487 |
| May 7, 2025 | 7.26 | 7.29 | 7.23 | 7.24 | 7.17 | -0.28% | 243,372 |
| May 6, 2025 | 7.28 | 7.28 | 7.23 | 7.26 | 7.19 | -0.14% | 241,192 |
| May 5, 2025 | 7.23 | 7.28 | 7.23 | 7.27 | 7.20 | 0.28% | 177,502 |
| May 2, 2025 | 7.30 | 7.33 | 7.25 | 7.25 | 7.18 | -0.82% | 400,743 |
| May 1, 2025 | 7.34 | 7.36 | 7.30 | 7.31 | 7.24 | 0.41% | 420,570 |
| Apr 30, 2025 | 7.24 | 7.29 | 7.22 | 7.28 | 7.21 | 0.41% | 244,708 |
| Apr 29, 2025 | 7.25 | 7.28 | 7.24 | 7.25 | 7.18 | 0.28% | 214,861 |
| Apr 28, 2025 | 7.21 | 7.27 | 7.21 | 7.23 | 7.16 | 0.28% | 259,826 |
| Apr 25, 2025 | 7.17 | 7.22 | 7.17 | 7.21 | 7.14 | 0.28% | 190,505 |
| Apr 24, 2025 | 7.09 | 7.19 | 7.09 | 7.19 | 7.12 | 0.70% | 256,174 |
| Apr 23, 2025 | 7.16 | 7.17 | 7.10 | 7.14 | 7.07 | 0.99% | 304,864 |
| Apr 22, 2025 | 7.04 | 7.12 | 7.04 | 7.07 | 7.00 | 0.86% | 177,299 |
| Apr 21, 2025 | 7.06 | 7.06 | 7.00 | 7.01 | 6.94 | -0.71% | 227,255 |
| Apr 17, 2025 | 7.02 | 7.10 | 7.02 | 7.06 | 6.99 | 0.57% | 305,852 |
| Apr 16, 2025 | 7.00 | 7.08 | 7.00 | 7.02 | 6.95 | -0.43% | 259,704 |
| Apr 15, 2025 | 7.00 | 7.07 | 6.98 | 7.05 | 6.98 | 1.15% | 285,882 |
| Apr 14, 2025 | 7.00 | 7.00 | 6.90 | 6.97 | 6.90 | 0.87% | 308,518 |
| Apr 11, 2025 | 6.88 | 6.95 | 6.80 | 6.91 | 6.84 | 0.44% | 481,350 |
| Apr 10, 2025 | 7.21 | 7.21 | 6.81 | 6.88 | 6.74 | -4.84% | 797,651 |
| Apr 9, 2025 | 6.94 | 7.25 | 6.84 | 7.23 | 7.09 | 3.88% | 632,053 |
| Apr 8, 2025 | 6.93 | 7.24 | 6.93 | 6.96 | 6.82 | 1.31% | 728,416 |
| Apr 7, 2025 | 6.61 | 6.98 | 6.26 | 6.87 | 6.73 | -2.97% | 1,538,728 |
| Apr 4, 2025 | 7.46 | 7.47 | 7.01 | 7.08 | 6.94 | -5.88% | 1,660,253 |
| Apr 3, 2025 | 7.49 | 7.53 | 7.45 | 7.52 | 7.37 | -0.24% | 603,853 |
| Apr 2, 2025 | 7.56 | 7.57 | 7.53 | 7.54 | 7.39 | -0.26% | 352,598 |
| Apr 1, 2025 | 7.55 | 7.56 | 7.53 | 7.56 | 7.41 | 0.27% | 340,605 |
| Mar 31, 2025 | 7.51 | 7.56 | 7.51 | 7.54 | 7.39 | 0.13% | 380,308 |
| Mar 28, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.38 | -0.13% | 156,670 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.52 | 7.54 | 7.39 | 0.13% | 187,821 |
| Mar 26, 2025 | 7.52 | 7.55 | 7.52 | 7.53 | 7.38 | -0.13% | 252,171 |