PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.45
+0.02 (0.27%)
Oct 24, 2025, 2:49 PM EDT - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.45 | 7.47 | 7.43 | 7.45 | - | 0.20% | 214,253 |
| Oct 23, 2025 | 7.45 | 7.47 | 7.41 | 7.43 | 7.43 | -0.54% | 392,607 |
| Oct 22, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.47 | 0.13% | 348,363 |
| Oct 21, 2025 | 7.35 | 7.49 | 7.29 | 7.46 | 7.46 | 1.22% | 420,080 |
| Oct 20, 2025 | 7.46 | 7.48 | 7.35 | 7.37 | 7.37 | -1.21% | 833,952 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.40 | 7.46 | 7.46 | -0.27% | 550,281 |
| Oct 16, 2025 | 7.54 | 7.57 | 7.47 | 7.48 | 7.48 | -0.93% | 468,941 |
| Oct 15, 2025 | 7.56 | 7.58 | 7.54 | 7.55 | 7.55 | 0.13% | 366,229 |
| Oct 14, 2025 | 7.52 | 7.56 | 7.50 | 7.54 | 7.54 | -1.05% | 438,898 |
| Oct 13, 2025 | 7.62 | 7.62 | 7.59 | 7.62 | 7.55 | 0.53% | 509,256 |
| Oct 10, 2025 | 7.62 | 7.64 | 7.57 | 7.58 | 7.51 | -0.52% | 433,735 |
| Oct 9, 2025 | 7.64 | 7.65 | 7.60 | 7.62 | 7.55 | -0.26% | 373,766 |
| Oct 8, 2025 | 7.62 | 7.64 | 7.61 | 7.64 | 7.57 | 0.39% | 356,901 |
| Oct 7, 2025 | 7.61 | 7.63 | 7.58 | 7.61 | 7.54 | 0.13% | 441,284 |
| Oct 6, 2025 | 7.57 | 7.61 | 7.56 | 7.60 | 7.53 | 0.26% | 548,653 |
| Oct 3, 2025 | 7.60 | 7.61 | 7.55 | 7.58 | 7.51 | -0.26% | 319,539 |
| Oct 2, 2025 | 7.60 | 7.60 | 7.58 | 7.60 | 7.53 | 0.13% | 496,448 |
| Oct 1, 2025 | 7.59 | 7.61 | 7.56 | 7.59 | 7.52 | - | 826,761 |
| Sep 30, 2025 | 7.55 | 7.59 | 7.54 | 7.59 | 7.52 | 0.66% | 481,199 |
| Sep 29, 2025 | 7.56 | 7.56 | 7.52 | 7.54 | 7.47 | - | 279,788 |
| Sep 26, 2025 | 7.56 | 7.57 | 7.54 | 7.54 | 7.47 | -0.13% | 186,771 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.52 | 7.55 | 7.48 | - | 492,202 |
| Sep 24, 2025 | 7.57 | 7.58 | 7.55 | 7.55 | 7.48 | -0.26% | 170,359 |
| Sep 23, 2025 | 7.55 | 7.59 | 7.55 | 7.57 | 7.50 | - | 188,522 |
| Sep 22, 2025 | 7.57 | 7.58 | 7.55 | 7.57 | 7.50 | 0.13% | 268,833 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.55 | 7.56 | 7.49 | -0.53% | 264,904 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.56 | 7.60 | 7.53 | 0.26% | 330,229 |
| Sep 17, 2025 | 7.60 | 7.60 | 7.57 | 7.58 | 7.51 | -0.13% | 257,985 |
| Sep 16, 2025 | 7.61 | 7.62 | 7.57 | 7.59 | 7.52 | -0.13% | 240,397 |
| Sep 15, 2025 | 7.61 | 7.63 | 7.58 | 7.60 | 7.53 | 0.13% | 342,284 |
| Sep 12, 2025 | 7.60 | 7.65 | 7.57 | 7.59 | 7.52 | -1.04% | 464,297 |
| Sep 11, 2025 | 7.64 | 7.67 | 7.59 | 7.67 | 7.53 | 0.52% | 511,028 |
| Sep 10, 2025 | 7.64 | 7.64 | 7.61 | 7.63 | 7.49 | - | 343,632 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.63 | 7.63 | 7.49 | -0.39% | 259,441 |
| Sep 8, 2025 | 7.65 | 7.66 | 7.62 | 7.66 | 7.52 | 0.26% | 627,484 |
| Sep 5, 2025 | 7.61 | 7.64 | 7.59 | 7.64 | 7.50 | 0.53% | 462,509 |
| Sep 4, 2025 | 7.57 | 7.61 | 7.56 | 7.60 | 7.46 | 0.26% | 330,984 |
| Sep 3, 2025 | 7.57 | 7.59 | 7.56 | 7.58 | 7.44 | 0.13% | 305,655 |
| Sep 2, 2025 | 7.55 | 7.59 | 7.55 | 7.57 | 7.43 | -0.39% | 439,735 |
| Aug 29, 2025 | 7.58 | 7.60 | 7.55 | 7.60 | 7.46 | 0.26% | 286,668 |
| Aug 28, 2025 | 7.58 | 7.58 | 7.55 | 7.58 | 7.44 | 0.26% | 232,616 |
| Aug 27, 2025 | 7.56 | 7.58 | 7.54 | 7.56 | 7.42 | 0.13% | 191,952 |
| Aug 26, 2025 | 7.53 | 7.57 | 7.53 | 7.55 | 7.41 | -0.13% | 334,193 |
| Aug 25, 2025 | 7.56 | 7.57 | 7.53 | 7.56 | 7.42 | 0.13% | 346,167 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.50 | 7.55 | 7.41 | 0.53% | 271,074 |
| Aug 21, 2025 | 7.52 | 7.54 | 7.50 | 7.51 | 7.37 | -0.27% | 384,038 |
| Aug 20, 2025 | 7.55 | 7.56 | 7.53 | 7.53 | 7.39 | -0.40% | 246,735 |
| Aug 19, 2025 | 7.53 | 7.56 | 7.53 | 7.56 | 7.42 | 0.40% | 232,515 |
| Aug 18, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.39 | 0.40% | 325,801 |
| Aug 15, 2025 | 7.53 | 7.55 | 7.50 | 7.50 | 7.36 | -0.27% | 250,343 |