PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.43
0.00 (0.06%)
Jan 14, 2026, 1:06 PM EST - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 7.42 | 7.45 | 7.42 | 7.43 | - | - | 63,969 |
| Jan 13, 2026 | 7.45 | 7.47 | 7.41 | 7.43 | 7.43 | -1.46% | 351,034 |
| Jan 12, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.47 | 0.80% | 550,593 |
| Jan 9, 2026 | 7.46 | 7.50 | 7.46 | 7.48 | 7.41 | 0.13% | 386,958 |
| Jan 8, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.40 | 0.67% | 383,262 |
| Jan 7, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.35 | - | 312,765 |
| Jan 6, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.35 | - | 434,975 |
| Jan 5, 2026 | 7.50 | 7.53 | 7.41 | 7.42 | 7.35 | -1.20% | 1,636,667 |
| Jan 2, 2026 | 7.51 | 7.54 | 7.48 | 7.51 | 7.44 | 0.13% | 488,684 |
| Dec 31, 2025 | 7.51 | 7.54 | 7.45 | 7.50 | 7.43 | 0.13% | 565,641 |
| Dec 30, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.42 | 0.40% | 413,457 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.46 | 7.39 | -0.93% | 1,242,221 |
| Dec 26, 2025 | 7.45 | 7.59 | 7.44 | 7.53 | 7.46 | 1.07% | 1,415,412 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.40 | 7.45 | 7.38 | 0.27% | 590,149 |
| Dec 23, 2025 | 7.31 | 7.43 | 7.30 | 7.43 | 7.36 | 1.92% | 1,136,810 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.29 | 7.29 | 7.22 | -0.68% | 618,571 |
| Dec 19, 2025 | 7.34 | 7.34 | 7.33 | 7.34 | 7.27 | 0.55% | 349,416 |
| Dec 18, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.23 | - | 256,242 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.23 | 0.14% | 427,078 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.26 | 7.29 | 7.22 | -0.55% | 786,170 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.32 | 7.33 | 7.26 | - | 539,144 |
| Dec 12, 2025 | 7.40 | 7.42 | 7.29 | 7.33 | 7.26 | -0.81% | 808,905 |
| Dec 11, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.32 | -1.07% | 441,196 |
| Dec 10, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.33 | 0.40% | 466,057 |
| Dec 9, 2025 | 7.44 | 7.46 | 7.43 | 7.44 | 7.30 | -0.27% | 461,301 |
| Dec 8, 2025 | 7.45 | 7.48 | 7.43 | 7.46 | 7.32 | 0.27% | 622,084 |
| Dec 5, 2025 | 7.44 | 7.46 | 7.42 | 7.44 | 7.30 | -0.13% | 442,506 |
| Dec 4, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.31 | 0.13% | 439,194 |
| Dec 3, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.30 | 0.13% | 594,969 |
| Dec 2, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.29 | 0.13% | 603,941 |
| Dec 1, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.28 | -0.27% | 782,318 |
| Nov 28, 2025 | 7.45 | 7.47 | 7.43 | 7.44 | 7.30 | - | 379,104 |
| Nov 26, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.30 | - | 237,745 |
| Nov 25, 2025 | 7.41 | 7.45 | 7.41 | 7.44 | 7.30 | -0.13% | 312,653 |
| Nov 24, 2025 | 7.39 | 7.45 | 7.37 | 7.45 | 7.31 | 0.95% | 398,025 |
| Nov 21, 2025 | 7.37 | 7.42 | 7.35 | 7.38 | 7.24 | 0.27% | 892,730 |
| Nov 20, 2025 | 7.38 | 7.41 | 7.33 | 7.36 | 7.22 | - | 366,888 |
| Nov 19, 2025 | 7.36 | 7.37 | 7.32 | 7.36 | 7.22 | 0.41% | 298,196 |
| Nov 18, 2025 | 7.34 | 7.39 | 7.25 | 7.33 | 7.19 | -0.54% | 503,335 |
| Nov 17, 2025 | 7.46 | 7.47 | 7.35 | 7.37 | 7.23 | -1.34% | 537,823 |
| Nov 14, 2025 | 7.45 | 7.48 | 7.42 | 7.47 | 7.33 | -0.93% | 365,700 |
| Nov 13, 2025 | 7.55 | 7.57 | 7.53 | 7.54 | 7.33 | -0.40% | 344,787 |
| Nov 12, 2025 | 7.57 | 7.58 | 7.56 | 7.57 | 7.36 | 0.13% | 403,346 |
| Nov 11, 2025 | 7.53 | 7.57 | 7.53 | 7.56 | 7.35 | 0.53% | 416,098 |
| Nov 10, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.31 | 0.27% | 317,075 |
| Nov 7, 2025 | 7.52 | 7.53 | 7.49 | 7.50 | 7.29 | -0.27% | 271,652 |
| Nov 6, 2025 | 7.52 | 7.53 | 7.48 | 7.52 | 7.31 | 0.13% | 251,417 |
| Nov 5, 2025 | 7.50 | 7.52 | 7.48 | 7.51 | 7.30 | 0.13% | 168,143 |
| Nov 4, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.29 | - | 242,061 |
| Nov 3, 2025 | 7.45 | 7.53 | 7.45 | 7.50 | 7.29 | 0.40% | 574,558 |