PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.37
+0.01 (0.14%)
At close: Feb 13, 2026, 4:00 PM EST
7.37
0.00 (0.04%)
After-hours: Feb 13, 2026, 7:00 PM EST
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.33 | 7.39 | 7.33 | 7.37 | 7.37 | 0.14% | 383,198 |
| Feb 12, 2026 | 7.44 | 7.46 | 7.29 | 7.36 | 7.36 | -1.60% | 1,234,884 |
| Feb 11, 2026 | 7.50 | 7.52 | 7.48 | 7.48 | 7.41 | -0.40% | 277,787 |
| Feb 10, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.44 | 0.81% | 425,580 |
| Feb 9, 2026 | 7.44 | 7.47 | 7.43 | 7.45 | 7.38 | -0.13% | 358,431 |
| Feb 6, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.39 | 0.27% | 331,839 |
| Feb 5, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.37 | 0.27% | 276,879 |
| Feb 4, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.35 | -0.54% | 225,370 |
| Feb 3, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.39 | 0.40% | 254,635 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.36 | 0.41% | 410,287 |
| Jan 30, 2026 | 7.41 | 7.43 | 7.40 | 7.40 | 7.33 | -0.40% | 225,806 |
| Jan 29, 2026 | 7.42 | 7.44 | 7.40 | 7.43 | 7.36 | 0.13% | 317,065 |
| Jan 28, 2026 | 7.43 | 7.44 | 7.40 | 7.42 | 7.35 | - | 465,226 |
| Jan 27, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.35 | -0.13% | 302,272 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.36 | -0.54% | 374,153 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.42 | 7.47 | 7.40 | 0.27% | 245,879 |
| Jan 22, 2026 | 7.45 | 7.49 | 7.45 | 7.45 | 7.38 | -0.40% | 292,159 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.41 | 0.40% | 323,301 |
| Jan 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.38 | - | 417,902 |
| Jan 16, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.38 | 0.54% | 238,167 |
| Jan 15, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.34 | -0.27% | 406,009 |
| Jan 14, 2026 | 7.42 | 7.45 | 7.42 | 7.43 | 7.36 | - | 225,843 |
| Jan 13, 2026 | 7.45 | 7.47 | 7.41 | 7.43 | 7.36 | -1.46% | 351,034 |
| Jan 12, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.40 | 0.80% | 550,593 |
| Jan 9, 2026 | 7.46 | 7.50 | 7.46 | 7.48 | 7.34 | 0.13% | 386,958 |
| Jan 8, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.33 | 0.67% | 383,262 |
| Jan 7, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.28 | - | 312,765 |
| Jan 6, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.28 | - | 434,975 |
| Jan 5, 2026 | 7.50 | 7.53 | 7.41 | 7.42 | 7.28 | -1.20% | 1,636,667 |
| Jan 2, 2026 | 7.51 | 7.54 | 7.48 | 7.51 | 7.37 | 0.13% | 488,684 |
| Dec 31, 2025 | 7.51 | 7.54 | 7.45 | 7.50 | 7.36 | 0.13% | 565,641 |
| Dec 30, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.35 | 0.40% | 413,457 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.46 | 7.32 | -0.93% | 1,242,221 |
| Dec 26, 2025 | 7.45 | 7.59 | 7.44 | 7.53 | 7.39 | 1.07% | 1,415,412 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.40 | 7.45 | 7.31 | 0.27% | 590,149 |
| Dec 23, 2025 | 7.31 | 7.43 | 7.30 | 7.43 | 7.29 | 1.92% | 1,136,810 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.29 | 7.29 | 7.15 | -0.68% | 618,571 |
| Dec 19, 2025 | 7.34 | 7.34 | 7.33 | 7.34 | 7.20 | 0.55% | 349,416 |
| Dec 18, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.16 | - | 256,242 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.16 | 0.14% | 427,078 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.26 | 7.29 | 7.15 | -0.55% | 786,170 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.32 | 7.33 | 7.19 | - | 539,144 |
| Dec 12, 2025 | 7.40 | 7.42 | 7.29 | 7.33 | 7.19 | -0.81% | 808,905 |
| Dec 11, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.25 | -1.07% | 441,196 |
| Dec 10, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.26 | 0.40% | 466,057 |
| Dec 9, 2025 | 7.44 | 7.46 | 7.43 | 7.44 | 7.23 | -0.27% | 461,301 |
| Dec 8, 2025 | 7.45 | 7.48 | 7.43 | 7.46 | 7.25 | 0.27% | 622,084 |
| Dec 5, 2025 | 7.44 | 7.46 | 7.42 | 7.44 | 7.23 | -0.13% | 442,506 |
| Dec 4, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.24 | 0.13% | 439,194 |
| Dec 3, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.23 | 0.13% | 594,969 |