PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.36
+0.03 (0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.33 | 7.39 | 7.31 | 7.36 | 7.36 | 0.41% | 383,148 |
| Dec 19, 2024 | 7.43 | 7.43 | 7.30 | 7.33 | 7.33 | -1.21% | 513,330 |
| Dec 18, 2024 | 7.46 | 7.47 | 7.40 | 7.42 | 7.42 | -0.40% | 276,685 |
| Dec 17, 2024 | 7.47 | 7.48 | 7.40 | 7.45 | 7.45 | -0.27% | 423,045 |
| Dec 16, 2024 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | - | 249,731 |
| Dec 13, 2024 | 7.50 | 7.52 | 7.44 | 7.47 | 7.47 | -0.13% | 331,800 |
| Dec 12, 2024 | 7.49 | 7.50 | 7.45 | 7.48 | 7.48 | -1.06% | 236,633 |
| Dec 11, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.49 | -0.13% | 380,447 |
| Dec 10, 2024 | 7.58 | 7.58 | 7.55 | 7.57 | 7.50 | 0.13% | 316,421 |
| Dec 9, 2024 | 7.58 | 7.58 | 7.53 | 7.56 | 7.49 | -0.13% | 315,834 |
| Dec 6, 2024 | 7.56 | 7.58 | 7.55 | 7.57 | 7.50 | 0.13% | 331,427 |
| Dec 5, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.49 | 0.27% | 317,776 |
| Dec 4, 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.47 | -0.13% | 229,589 |
| Dec 3, 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.48 | 0.53% | 284,813 |
| Dec 2, 2024 | 7.52 | 7.53 | 7.49 | 7.51 | 7.44 | -0.13% | 399,889 |
| Nov 29, 2024 | 7.51 | 7.53 | 7.50 | 7.52 | 7.45 | 0.27% | 113,392 |
| Nov 27, 2024 | 7.48 | 7.50 | 7.46 | 7.50 | 7.43 | 0.27% | 233,179 |
| Nov 26, 2024 | 7.49 | 7.49 | 7.43 | 7.48 | 7.41 | - | 296,873 |
| Nov 25, 2024 | 7.49 | 7.53 | 7.46 | 7.48 | 7.41 | -0.13% | 471,508 |
| Nov 22, 2024 | 7.48 | 7.49 | 7.46 | 7.49 | 7.42 | 0.27% | 319,667 |
| Nov 21, 2024 | 7.47 | 7.48 | 7.43 | 7.47 | 7.40 | 0.27% | 284,021 |
| Nov 20, 2024 | 7.48 | 7.49 | 7.41 | 7.45 | 7.38 | - | 376,992 |
| Nov 19, 2024 | 7.42 | 7.45 | 7.39 | 7.45 | 7.38 | 0.54% | 294,855 |
| Nov 18, 2024 | 7.41 | 7.42 | 7.38 | 7.41 | 7.34 | - | 318,234 |
| Nov 15, 2024 | 7.40 | 7.42 | 7.33 | 7.41 | 7.34 | - | 384,053 |
| Nov 14, 2024 | 7.42 | 7.42 | 7.32 | 7.41 | 7.34 | -0.13% | 488,172 |
| Nov 13, 2024 | 7.52 | 7.53 | 7.41 | 7.42 | 7.35 | -1.33% | 300,425 |
| Nov 12, 2024 | 7.53 | 7.55 | 7.48 | 7.52 | 7.45 | -0.79% | 313,737 |
| Nov 11, 2024 | 7.58 | 7.60 | 7.54 | 7.58 | 7.44 | - | 448,035 |
| Nov 8, 2024 | 7.56 | 7.58 | 7.55 | 7.58 | 7.44 | 0.40% | 344,112 |
| Nov 7, 2024 | 7.53 | 7.55 | 7.50 | 7.55 | 7.41 | 0.53% | 382,869 |
| Nov 6, 2024 | 7.56 | 7.56 | 7.48 | 7.51 | 7.37 | - | 393,736 |
| Nov 5, 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.37 | - | 159,237 |
| Nov 4, 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 7.37 | -0.13% | 284,608 |
| Nov 1, 2024 | 7.55 | 7.57 | 7.50 | 7.52 | 7.38 | - | 333,606 |
| Oct 31, 2024 | 7.50 | 7.55 | 7.50 | 7.52 | 7.38 | 0.13% | 290,780 |
| Oct 30, 2024 | 7.52 | 7.54 | 7.50 | 7.51 | 7.37 | 0.13% | 245,860 |
| Oct 29, 2024 | 7.53 | 7.55 | 7.48 | 7.50 | 7.36 | -0.27% | 330,638 |
| Oct 28, 2024 | 7.57 | 7.57 | 7.48 | 7.52 | 7.38 | -0.13% | 306,930 |
| Oct 25, 2024 | 7.49 | 7.55 | 7.49 | 7.53 | 7.39 | 0.80% | 172,312 |
| Oct 24, 2024 | 7.57 | 7.58 | 7.47 | 7.47 | 7.33 | -1.19% | 242,108 |
| Oct 23, 2024 | 7.58 | 7.58 | 7.54 | 7.56 | 7.42 | -0.13% | 148,456 |
| Oct 22, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.43 | - | 185,989 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.54 | 7.57 | 7.43 | -0.26% | 221,128 |
| Oct 18, 2024 | 7.58 | 7.60 | 7.57 | 7.59 | 7.45 | 0.26% | 286,913 |
| Oct 17, 2024 | 7.59 | 7.59 | 7.54 | 7.57 | 7.43 | 0.26% | 244,500 |
| Oct 16, 2024 | 7.54 | 7.57 | 7.52 | 7.55 | 7.41 | - | 232,577 |
| Oct 15, 2024 | 7.64 | 7.64 | 7.50 | 7.55 | 7.41 | -0.53% | 347,186 |
| Oct 14, 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 7.45 | -0.65% | 282,704 |
| Oct 11, 2024 | 7.62 | 7.67 | 7.62 | 7.64 | 7.50 | -0.91% | 349,240 |
| Oct 10, 2024 | 7.73 | 7.77 | 7.71 | 7.71 | 7.49 | - | 350,273 |
| Oct 9, 2024 | 7.73 | 7.73 | 7.69 | 7.71 | 7.49 | 0.13% | 239,644 |
| Oct 8, 2024 | 7.74 | 7.74 | 7.64 | 7.70 | 7.48 | -0.26% | 348,041 |
| Oct 7, 2024 | 7.73 | 7.76 | 7.71 | 7.72 | 7.50 | - | 422,618 |
| Oct 4, 2024 | 7.68 | 7.72 | 7.66 | 7.72 | 7.50 | 0.65% | 378,261 |
| Oct 3, 2024 | 7.63 | 7.69 | 7.57 | 7.67 | 7.46 | 0.52% | 393,794 |
| Oct 2, 2024 | 7.62 | 7.63 | 7.60 | 7.63 | 7.42 | 0.13% | 269,701 |
| Oct 1, 2024 | 7.63 | 7.65 | 7.60 | 7.62 | 7.41 | - | 388,081 |
| Sep 30, 2024 | 7.60 | 7.63 | 7.56 | 7.62 | 7.41 | 0.26% | 327,085 |
| Sep 27, 2024 | 7.57 | 7.60 | 7.55 | 7.60 | 7.39 | 0.13% | 229,057 |
| Sep 26, 2024 | 7.58 | 7.59 | 7.53 | 7.59 | 7.38 | 0.13% | 271,561 |
| Sep 25, 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.37 | 0.40% | 325,888 |
| Sep 24, 2024 | 7.48 | 7.55 | 7.48 | 7.55 | 7.34 | 0.94% | 370,801 |
| Sep 23, 2024 | 7.50 | 7.52 | 7.48 | 7.48 | 7.27 | -0.27% | 209,392 |
| Sep 20, 2024 | 7.48 | 7.53 | 7.47 | 7.50 | 7.29 | 0.40% | 424,968 |
| Sep 19, 2024 | 7.48 | 7.48 | 7.42 | 7.47 | 7.26 | 0.54% | 413,781 |
| Sep 18, 2024 | 7.46 | 7.46 | 7.41 | 7.43 | 7.22 | -0.13% | 216,761 |
| Sep 17, 2024 | 7.42 | 7.46 | 7.37 | 7.44 | 7.23 | 0.13% | 274,918 |
| Sep 16, 2024 | 7.41 | 7.44 | 7.39 | 7.43 | 7.22 | 0.68% | 187,596 |
| Sep 13, 2024 | 7.41 | 7.44 | 7.37 | 7.38 | 7.17 | -1.07% | 303,428 |
| Sep 12, 2024 | 7.45 | 7.47 | 7.42 | 7.46 | 7.18 | 0.13% | 338,675 |
| Sep 11, 2024 | 7.46 | 7.47 | 7.43 | 7.45 | 7.17 | - | 492,139 |
| Sep 10, 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.17 | 0.13% | 210,042 |
| Sep 9, 2024 | 7.39 | 7.47 | 7.39 | 7.44 | 7.16 | 0.54% | 418,955 |
| Sep 6, 2024 | 7.38 | 7.43 | 7.38 | 7.40 | 7.12 | - | 247,588 |
| Sep 5, 2024 | 7.38 | 7.41 | 7.37 | 7.40 | 7.12 | - | 245,318 |
| Sep 4, 2024 | 7.37 | 7.40 | 7.35 | 7.40 | 7.12 | 0.41% | 281,761 |
| Sep 3, 2024 | 7.36 | 7.39 | 7.34 | 7.37 | 7.10 | 0.14% | 328,119 |
| Aug 30, 2024 | 7.36 | 7.37 | 7.30 | 7.36 | 7.09 | -0.14% | 245,231 |
| Aug 29, 2024 | 7.38 | 7.38 | 7.34 | 7.37 | 7.10 | - | 182,886 |
| Aug 28, 2024 | 7.38 | 7.39 | 7.35 | 7.37 | 7.10 | - | 170,867 |
| Aug 27, 2024 | 7.38 | 7.38 | 7.36 | 7.37 | 7.10 | - | 95,218 |
| Aug 26, 2024 | 7.37 | 7.39 | 7.35 | 7.37 | 7.10 | 0.41% | 237,737 |
| Aug 23, 2024 | 7.32 | 7.34 | 7.28 | 7.34 | 7.07 | 0.55% | 198,810 |
| Aug 22, 2024 | 7.31 | 7.33 | 7.28 | 7.30 | 7.03 | -0.27% | 149,615 |
| Aug 21, 2024 | 7.32 | 7.33 | 7.29 | 7.32 | 7.05 | 0.41% | 279,389 |
| Aug 20, 2024 | 7.34 | 7.34 | 7.28 | 7.29 | 7.02 | -0.41% | 250,389 |
| Aug 19, 2024 | 7.31 | 7.34 | 7.30 | 7.32 | 7.05 | - | 195,163 |
| Aug 16, 2024 | 7.26 | 7.33 | 7.25 | 7.32 | 7.05 | 0.83% | 376,971 |
| Aug 15, 2024 | 7.20 | 7.27 | 7.19 | 7.26 | 6.99 | 1.11% | 229,503 |
| Aug 14, 2024 | 7.17 | 7.20 | 7.16 | 7.18 | 6.91 | -0.14% | 173,988 |
| Aug 13, 2024 | 7.16 | 7.19 | 7.13 | 7.19 | 6.92 | 0.42% | 241,851 |
| Aug 12, 2024 | 7.21 | 7.21 | 7.12 | 7.16 | 6.89 | -1.24% | 219,594 |
| Aug 9, 2024 | 7.21 | 7.27 | 7.21 | 7.25 | 6.91 | 0.14% | 166,683 |
| Aug 8, 2024 | 7.20 | 7.28 | 7.19 | 7.24 | 6.90 | 0.56% | 267,777 |
| Aug 7, 2024 | 7.21 | 7.28 | 7.19 | 7.20 | 6.86 | -0.14% | 179,061 |
| Aug 6, 2024 | 7.10 | 7.23 | 7.10 | 7.21 | 6.87 | 1.41% | 205,773 |
| Aug 5, 2024 | 7.17 | 7.19 | 7.08 | 7.11 | 6.78 | -2.20% | 399,684 |
| Aug 2, 2024 | 7.30 | 7.32 | 7.23 | 7.27 | 6.93 | -0.14% | 463,237 |
| Aug 1, 2024 | 7.23 | 7.28 | 7.21 | 7.28 | 6.94 | 0.69% | 412,313 |