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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.327.357.327.35-0.27%39,691
Jun 4, 20257.307.357.307.337.330.41%280,606
Jun 3, 20257.297.357.297.307.30-196,490
Jun 2, 20257.297.357.257.307.300.14%396,269
May 30, 20257.227.297.217.297.290.83%175,516
May 29, 20257.247.247.217.237.23-0.14%220,441
May 28, 20257.257.257.227.247.240.28%105,166
May 27, 20257.237.257.227.227.220.42%222,433
May 23, 20257.187.217.177.197.19-0.14%113,266
May 22, 20257.187.217.167.207.200.42%176,201
May 21, 20257.227.237.127.177.17-0.69%263,068
May 20, 20257.247.267.227.227.22-0.41%225,385
May 19, 20257.237.277.227.257.25-0.14%212,945
May 16, 20257.267.267.247.267.260.41%255,222
May 15, 20257.247.257.207.237.23-0.14%197,921
May 14, 20257.247.267.207.247.240.14%225,493
May 13, 20257.257.257.207.237.23-228,136
May 12, 20257.227.277.217.237.23-0.14%263,378
May 9, 20257.267.267.227.247.17-241,401
May 8, 20257.277.277.227.247.17-349,487
May 7, 20257.267.297.237.247.17-0.28%243,372
May 6, 20257.287.287.237.267.19-0.14%241,192
May 5, 20257.237.287.237.277.200.28%177,502
May 2, 20257.307.337.257.257.18-0.82%400,743
May 1, 20257.347.367.307.317.240.41%420,570
Apr 30, 20257.247.297.227.287.210.41%244,708
Apr 29, 20257.257.287.247.257.180.28%214,861
Apr 28, 20257.217.277.217.237.160.28%259,826
Apr 25, 20257.177.227.177.217.140.28%190,505
Apr 24, 20257.097.197.097.197.120.70%256,174
Apr 23, 20257.167.177.107.147.070.99%304,864
Apr 22, 20257.047.127.047.077.000.86%177,299
Apr 21, 20257.067.067.007.016.94-0.71%227,255
Apr 17, 20257.027.107.027.066.990.57%305,852
Apr 16, 20257.007.087.007.026.95-0.43%259,704
Apr 15, 20257.007.076.987.056.981.15%285,882
Apr 14, 20257.007.006.906.976.900.87%308,518
Apr 11, 20256.886.956.806.916.840.44%481,350
Apr 10, 20257.217.216.816.886.74-4.84%797,651
Apr 9, 20256.947.256.847.237.093.88%632,053
Apr 8, 20256.937.246.936.966.821.31%728,416
Apr 7, 20256.616.986.266.876.73-2.97%1,538,728
Apr 4, 20257.467.477.017.086.94-5.88%1,660,253
Apr 3, 20257.497.537.457.527.37-0.24%603,853
Apr 2, 20257.567.577.537.547.39-0.26%352,598
Apr 1, 20257.557.567.537.567.410.27%340,605
Mar 31, 20257.517.567.517.547.390.13%380,308
Mar 28, 20257.547.557.517.537.38-0.13%156,670
Mar 27, 20257.557.557.527.547.390.13%187,821
Mar 26, 20257.527.557.527.537.38-0.13%252,171