PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.35
+0.01 (0.14%)
At close: Jun 26, 2025, 4:00 PM
7.34
-0.01 (-0.14%)
After-hours: Jun 26, 2025, 7:00 PM EDT

PFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20257.357.367.327.34--214,542
Jun 25, 20257.297.347.287.347.340.96%388,119
Jun 24, 20257.247.307.247.277.270.14%613,614
Jun 23, 20257.307.307.237.267.26-0.27%377,055
Jun 20, 20257.287.307.257.287.280.41%216,097
Jun 18, 20257.257.277.247.257.25-117,767
Jun 17, 20257.287.287.257.257.25-0.28%171,556
Jun 16, 20257.277.317.277.277.270.14%246,339
Jun 13, 20257.297.327.257.267.26-0.82%240,818
Jun 12, 20257.297.327.277.327.32-0.41%254,827
Jun 11, 20257.347.357.317.357.280.55%320,318
Jun 10, 20257.317.337.317.317.24-211,053
Jun 9, 20257.317.327.307.317.24-226,505
Jun 6, 20257.317.357.317.317.24-188,255
Jun 5, 20257.337.367.317.317.24-0.27%194,735
Jun 4, 20257.307.357.307.337.260.41%280,606
Jun 3, 20257.297.357.297.307.23-196,490
Jun 2, 20257.297.357.257.307.230.14%396,269
May 30, 20257.227.297.217.297.220.83%175,516
May 29, 20257.247.247.217.237.16-0.14%220,441
May 28, 20257.257.257.227.247.170.28%105,166
May 27, 20257.237.257.227.227.150.42%222,433
May 23, 20257.187.217.177.197.12-0.14%113,266
May 22, 20257.187.217.167.207.130.42%176,201
May 21, 20257.227.237.127.177.10-0.69%263,068
May 20, 20257.247.267.227.227.15-0.41%225,385
May 19, 20257.237.277.227.257.18-0.14%212,945
May 16, 20257.267.267.247.267.190.41%255,222
May 15, 20257.247.257.207.237.16-0.14%197,921
May 14, 20257.247.267.207.247.170.14%225,493
May 13, 20257.257.257.207.237.16-228,136
May 12, 20257.227.277.217.237.16-0.14%263,378
May 9, 20257.267.267.227.247.10-241,401
May 8, 20257.277.277.227.247.10-349,487
May 7, 20257.267.297.237.247.10-0.28%243,372
May 6, 20257.287.287.237.267.12-0.14%241,192
May 5, 20257.237.287.237.277.130.28%177,502
May 2, 20257.307.337.257.257.11-0.82%400,743
May 1, 20257.347.367.307.317.170.41%420,570
Apr 30, 20257.247.297.227.287.140.41%244,708
Apr 29, 20257.257.287.247.257.110.28%214,861
Apr 28, 20257.217.277.217.237.090.28%259,826
Apr 25, 20257.177.227.177.217.070.28%190,505
Apr 24, 20257.097.197.097.197.050.70%256,174
Apr 23, 20257.167.177.107.147.000.99%304,864
Apr 22, 20257.047.127.047.076.930.86%177,299
Apr 21, 20257.067.067.007.016.87-0.71%227,255
Apr 17, 20257.027.107.027.066.920.57%305,852
Apr 16, 20257.007.087.007.026.88-0.43%259,704
Apr 15, 20257.007.076.987.056.911.15%285,882