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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.457.477.437.45-0.20%214,253
Oct 23, 20257.457.477.417.437.43-0.54%392,607
Oct 22, 20257.487.507.457.477.470.13%348,363
Oct 21, 20257.357.497.297.467.461.22%420,080
Oct 20, 20257.467.487.357.377.37-1.21%833,952
Oct 17, 20257.507.507.407.467.46-0.27%550,281
Oct 16, 20257.547.577.477.487.48-0.93%468,941
Oct 15, 20257.567.587.547.557.550.13%366,229
Oct 14, 20257.527.567.507.547.54-1.05%438,898
Oct 13, 20257.627.627.597.627.550.53%509,256
Oct 10, 20257.627.647.577.587.51-0.52%433,735
Oct 9, 20257.647.657.607.627.55-0.26%373,766
Oct 8, 20257.627.647.617.647.570.39%356,901
Oct 7, 20257.617.637.587.617.540.13%441,284
Oct 6, 20257.577.617.567.607.530.26%548,653
Oct 3, 20257.607.617.557.587.51-0.26%319,539
Oct 2, 20257.607.607.587.607.530.13%496,448
Oct 1, 20257.597.617.567.597.52-826,761
Sep 30, 20257.557.597.547.597.520.66%481,199
Sep 29, 20257.567.567.527.547.47-279,788
Sep 26, 20257.567.577.547.547.47-0.13%186,771
Sep 25, 20257.567.567.527.557.48-492,202
Sep 24, 20257.577.587.557.557.48-0.26%170,359
Sep 23, 20257.557.597.557.577.50-188,522
Sep 22, 20257.577.587.557.577.500.13%268,833
Sep 19, 20257.607.607.557.567.49-0.53%264,904
Sep 18, 20257.607.607.567.607.530.26%330,229
Sep 17, 20257.607.607.577.587.51-0.13%257,985
Sep 16, 20257.617.627.577.597.52-0.13%240,397
Sep 15, 20257.617.637.587.607.530.13%342,284
Sep 12, 20257.607.657.577.597.52-1.04%464,297
Sep 11, 20257.647.677.597.677.530.52%511,028
Sep 10, 20257.647.647.617.637.49-343,632
Sep 9, 20257.657.667.637.637.49-0.39%259,441
Sep 8, 20257.657.667.627.667.520.26%627,484
Sep 5, 20257.617.647.597.647.500.53%462,509
Sep 4, 20257.577.617.567.607.460.26%330,984
Sep 3, 20257.577.597.567.587.440.13%305,655
Sep 2, 20257.557.597.557.577.43-0.39%439,735
Aug 29, 20257.587.607.557.607.460.26%286,668
Aug 28, 20257.587.587.557.587.440.26%232,616
Aug 27, 20257.567.587.547.567.420.13%191,952
Aug 26, 20257.537.577.537.557.41-0.13%334,193
Aug 25, 20257.567.577.537.567.420.13%346,167
Aug 22, 20257.547.557.507.557.410.53%271,074
Aug 21, 20257.527.547.507.517.37-0.27%384,038
Aug 20, 20257.557.567.537.537.39-0.40%246,735
Aug 19, 20257.537.567.537.567.420.40%232,515
Aug 18, 20257.507.537.507.537.390.40%325,801
Aug 15, 20257.537.557.507.507.36-0.27%250,343