PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.53
+0.02 (0.27%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.50 | 7.54 | 7.48 | 7.53 | 7.53 | 0.27% | 730,892 |
| Jul 31, 2025 | 7.48 | 7.53 | 7.48 | 7.51 | 7.51 | - | 379,385 |
| Jul 30, 2025 | 7.50 | 7.54 | 7.50 | 7.51 | 7.51 | -0.66% | 178,929 |
| Jul 29, 2025 | 7.52 | 7.56 | 7.47 | 7.56 | 7.56 | 0.80% | 274,180 |
| Jul 28, 2025 | 7.50 | 7.51 | 7.47 | 7.50 | 7.50 | - | 166,746 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.50 | 0.13% | 201,837 |
| Jul 24, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.49 | -0.13% | 341,913 |
| Jul 23, 2025 | 7.46 | 7.50 | 7.45 | 7.50 | 7.50 | 0.81% | 214,457 |
| Jul 22, 2025 | 7.43 | 7.45 | 7.42 | 7.44 | 7.44 | - | 250,054 |
| Jul 21, 2025 | 7.44 | 7.45 | 7.41 | 7.44 | 7.44 | 0.27% | 340,599 |
| Jul 18, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.13% | 173,364 |
| Jul 17, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.41 | 0.14% | 281,640 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.34 | 7.40 | 7.40 | 0.41% | 296,630 |
| Jul 15, 2025 | 7.42 | 7.42 | 7.37 | 7.37 | 7.37 | -0.67% | 289,222 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | -0.27% | 448,127 |
| Jul 11, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.44 | -1.33% | 221,152 |
| Jul 10, 2025 | 7.53 | 7.54 | 7.51 | 7.54 | 7.47 | 0.27% | 376,907 |
| Jul 9, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.45 | 0.53% | 334,220 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.45 | 7.48 | 7.41 | 0.13% | 316,139 |
| Jul 7, 2025 | 7.47 | 7.48 | 7.45 | 7.47 | 7.40 | 0.13% | 339,504 |
| Jul 3, 2025 | 7.46 | 7.46 | 7.43 | 7.46 | 7.39 | 0.40% | 156,372 |
| Jul 2, 2025 | 7.42 | 7.45 | 7.41 | 7.43 | 7.36 | -0.13% | 281,179 |
| Jul 1, 2025 | 7.40 | 7.45 | 7.39 | 7.44 | 7.37 | 0.68% | 689,053 |
| Jun 30, 2025 | 7.38 | 7.39 | 7.33 | 7.39 | 7.32 | 0.14% | 270,856 |
| Jun 27, 2025 | 7.37 | 7.40 | 7.34 | 7.38 | 7.31 | 0.41% | 535,043 |
| Jun 26, 2025 | 7.35 | 7.36 | 7.32 | 7.35 | 7.28 | 0.14% | 284,725 |
| Jun 25, 2025 | 7.29 | 7.34 | 7.28 | 7.34 | 7.27 | 0.96% | 388,119 |
| Jun 24, 2025 | 7.24 | 7.30 | 7.24 | 7.27 | 7.20 | 0.14% | 613,614 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.23 | 7.26 | 7.19 | -0.27% | 377,055 |
| Jun 20, 2025 | 7.28 | 7.30 | 7.25 | 7.28 | 7.21 | 0.41% | 216,097 |
| Jun 18, 2025 | 7.25 | 7.27 | 7.24 | 7.25 | 7.18 | - | 117,767 |
| Jun 17, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.18 | -0.28% | 171,556 |
| Jun 16, 2025 | 7.27 | 7.31 | 7.27 | 7.27 | 7.20 | 0.14% | 246,339 |
| Jun 13, 2025 | 7.29 | 7.32 | 7.25 | 7.26 | 7.19 | -0.82% | 240,818 |
| Jun 12, 2025 | 7.29 | 7.32 | 7.27 | 7.32 | 7.25 | -0.41% | 254,827 |
| Jun 11, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.21 | 0.55% | 320,318 |
| Jun 10, 2025 | 7.31 | 7.33 | 7.31 | 7.31 | 7.17 | - | 211,053 |
| Jun 9, 2025 | 7.31 | 7.32 | 7.30 | 7.31 | 7.17 | - | 226,505 |
| Jun 6, 2025 | 7.31 | 7.35 | 7.31 | 7.31 | 7.17 | - | 188,255 |
| Jun 5, 2025 | 7.33 | 7.36 | 7.31 | 7.31 | 7.17 | -0.27% | 194,735 |
| Jun 4, 2025 | 7.30 | 7.35 | 7.30 | 7.33 | 7.19 | 0.41% | 280,606 |
| Jun 3, 2025 | 7.29 | 7.35 | 7.29 | 7.30 | 7.16 | - | 196,490 |
| Jun 2, 2025 | 7.29 | 7.35 | 7.25 | 7.30 | 7.16 | 0.14% | 396,269 |
| May 30, 2025 | 7.22 | 7.29 | 7.21 | 7.29 | 7.15 | 0.83% | 175,516 |
| May 29, 2025 | 7.24 | 7.24 | 7.21 | 7.23 | 7.09 | -0.14% | 220,441 |
| May 28, 2025 | 7.25 | 7.25 | 7.22 | 7.24 | 7.10 | 0.28% | 105,166 |
| May 27, 2025 | 7.23 | 7.25 | 7.22 | 7.22 | 7.08 | 0.42% | 222,433 |
| May 23, 2025 | 7.18 | 7.21 | 7.17 | 7.19 | 7.05 | -0.14% | 113,266 |
| May 22, 2025 | 7.18 | 7.21 | 7.16 | 7.20 | 7.06 | 0.42% | 176,201 |
| May 21, 2025 | 7.22 | 7.23 | 7.12 | 7.17 | 7.03 | -0.69% | 263,068 |