PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.71
+0.05 (0.83%)
Mar 23, 2026, 3:39 PM EDT - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.69 | 6.74 | 6.62 | 6.68 | - | 0.38% | 933,876 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.49% | 917,597 |
| Mar 19, 2026 | 6.88 | 6.88 | 6.79 | 6.82 | 6.82 | -1.45% | 840,462 |
| Mar 18, 2026 | 6.95 | 6.99 | 6.91 | 6.92 | 6.92 | -0.72% | 438,909 |
| Mar 17, 2026 | 6.89 | 6.99 | 6.89 | 6.97 | 6.97 | 1.16% | 556,432 |
| Mar 16, 2026 | 6.89 | 6.95 | 6.88 | 6.89 | 6.89 | - | 710,349 |
| Mar 13, 2026 | 7.00 | 7.01 | 6.85 | 6.89 | 6.89 | -1.43% | 748,133 |
| Mar 12, 2026 | 7.05 | 7.07 | 6.98 | 6.99 | 6.99 | -1.96% | 436,158 |
| Mar 11, 2026 | 7.11 | 7.16 | 7.09 | 7.13 | 7.06 | 0.56% | 535,024 |
| Mar 10, 2026 | 6.95 | 7.12 | 6.95 | 7.09 | 7.02 | 1.43% | 737,361 |
| Mar 9, 2026 | 7.00 | 7.03 | 6.91 | 6.99 | 6.92 | -1.13% | 848,991 |
| Mar 6, 2026 | 7.16 | 7.16 | 7.07 | 7.07 | 7.00 | -1.39% | 690,305 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.16 | 7.17 | 7.10 | -0.83% | 387,470 |
| Mar 4, 2026 | 7.20 | 7.27 | 7.20 | 7.23 | 7.16 | 0.28% | 343,958 |
| Mar 3, 2026 | 7.19 | 7.24 | 7.14 | 7.21 | 7.14 | -0.69% | 391,226 |
| Mar 2, 2026 | 7.20 | 7.28 | 7.20 | 7.26 | 7.19 | 0.28% | 393,810 |
| Feb 27, 2026 | 7.24 | 7.28 | 7.21 | 7.24 | 7.17 | -0.28% | 390,948 |
| Feb 26, 2026 | 7.18 | 7.27 | 7.18 | 7.26 | 7.19 | 0.83% | 405,870 |
| Feb 25, 2026 | 7.30 | 7.32 | 7.12 | 7.20 | 7.13 | -1.50% | 1,472,914 |
| Feb 24, 2026 | 7.31 | 7.34 | 7.30 | 7.31 | 7.24 | -0.14% | 369,918 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.28 | 7.32 | 7.25 | 0.14% | 411,644 |
| Feb 20, 2026 | 7.34 | 7.37 | 7.31 | 7.31 | 7.24 | -0.54% | 387,723 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.28 | -0.14% | 426,062 |
| Feb 18, 2026 | 7.37 | 7.38 | 7.35 | 7.36 | 7.29 | 0.14% | 285,215 |
| Feb 17, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.28 | -0.27% | 327,543 |
| Feb 13, 2026 | 7.33 | 7.39 | 7.33 | 7.37 | 7.30 | 0.14% | 383,415 |
| Feb 12, 2026 | 7.44 | 7.46 | 7.29 | 7.36 | 7.29 | -1.60% | 1,234,904 |
| Feb 11, 2026 | 7.50 | 7.52 | 7.48 | 7.48 | 7.33 | -0.40% | 277,787 |
| Feb 10, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.36 | 0.81% | 425,580 |
| Feb 9, 2026 | 7.44 | 7.47 | 7.43 | 7.45 | 7.30 | -0.13% | 358,431 |
| Feb 6, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.31 | 0.27% | 331,839 |
| Feb 5, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.29 | 0.27% | 276,879 |
| Feb 4, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.27 | -0.54% | 225,370 |
| Feb 3, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.31 | 0.40% | 254,635 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.28 | 0.41% | 410,287 |
| Jan 30, 2026 | 7.41 | 7.43 | 7.40 | 7.40 | 7.26 | -0.40% | 225,806 |
| Jan 29, 2026 | 7.42 | 7.44 | 7.40 | 7.43 | 7.28 | 0.13% | 317,065 |
| Jan 28, 2026 | 7.43 | 7.44 | 7.40 | 7.42 | 7.27 | - | 465,226 |
| Jan 27, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.27 | -0.13% | 302,272 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.28 | -0.54% | 374,153 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.42 | 7.47 | 7.32 | 0.27% | 245,879 |
| Jan 22, 2026 | 7.45 | 7.49 | 7.45 | 7.45 | 7.30 | -0.40% | 292,159 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.33 | 0.40% | 323,301 |
| Jan 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | - | 417,902 |
| Jan 16, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.30 | 0.54% | 238,167 |
| Jan 15, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.26 | -0.27% | 406,009 |
| Jan 14, 2026 | 7.42 | 7.45 | 7.42 | 7.43 | 7.28 | - | 225,843 |
| Jan 13, 2026 | 7.45 | 7.47 | 7.41 | 7.43 | 7.28 | -1.46% | 351,034 |
| Jan 12, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.32 | 0.80% | 550,593 |
| Jan 9, 2026 | 7.46 | 7.50 | 7.46 | 7.48 | 7.26 | 0.13% | 386,958 |