PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.44
-0.01 (-0.13%)
Jan 17, 2025, 4:00 PM EST - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 7.45 | 7.46 | 7.42 | 7.44 | 7.44 | -0.13% | 225,372 |
| Jan 16, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.45 | 0.27% | 224,886 |
| Jan 15, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.43 | 0.27% | 257,720 |
| Jan 14, 2025 | 7.43 | 7.43 | 7.38 | 7.41 | 7.41 | -0.13% | 338,501 |
| Jan 13, 2025 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | -1.07% | 299,215 |
| Jan 10, 2025 | 7.47 | 7.55 | 7.47 | 7.50 | 7.43 | -0.40% | 400,685 |
| Jan 8, 2025 | 7.52 | 7.53 | 7.48 | 7.53 | 7.46 | 0.13% | 229,815 |
| Jan 7, 2025 | 7.52 | 7.52 | 7.46 | 7.52 | 7.45 | - | 230,917 |
| Jan 6, 2025 | 7.51 | 7.52 | 7.47 | 7.52 | 7.45 | 0.27% | 315,499 |
| Jan 3, 2025 | 7.50 | 7.51 | 7.45 | 7.50 | 7.43 | 0.40% | 432,916 |
| Jan 2, 2025 | 7.45 | 7.48 | 7.44 | 7.47 | 7.40 | 0.27% | 306,808 |
| Dec 31, 2024 | 7.41 | 7.47 | 7.38 | 7.45 | 7.38 | 0.27% | 416,958 |
| Dec 30, 2024 | 7.40 | 7.45 | 7.38 | 7.43 | 7.36 | -0.13% | 361,048 |
| Dec 27, 2024 | 7.45 | 7.46 | 7.40 | 7.44 | 7.37 | - | 200,677 |
| Dec 26, 2024 | 7.44 | 7.47 | 7.40 | 7.44 | 7.37 | 0.27% | 303,038 |
| Dec 24, 2024 | 7.37 | 7.43 | 7.36 | 7.42 | 7.35 | 0.68% | 114,047 |
| Dec 23, 2024 | 7.35 | 7.39 | 7.33 | 7.37 | 7.30 | 0.14% | 212,041 |
| Dec 20, 2024 | 7.33 | 7.39 | 7.31 | 7.36 | 7.29 | 0.41% | 383,148 |
| Dec 19, 2024 | 7.43 | 7.43 | 7.30 | 7.33 | 7.26 | -1.21% | 513,330 |
| Dec 18, 2024 | 7.46 | 7.47 | 7.40 | 7.42 | 7.35 | -0.40% | 276,685 |
| Dec 17, 2024 | 7.47 | 7.48 | 7.40 | 7.45 | 7.38 | -0.27% | 423,045 |
| Dec 16, 2024 | 7.46 | 7.48 | 7.44 | 7.47 | 7.40 | - | 249,731 |
| Dec 13, 2024 | 7.50 | 7.52 | 7.44 | 7.47 | 7.40 | -0.13% | 331,800 |
| Dec 12, 2024 | 7.49 | 7.50 | 7.45 | 7.48 | 7.41 | -1.06% | 236,633 |
| Dec 11, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.42 | -0.13% | 380,447 |
| Dec 10, 2024 | 7.58 | 7.58 | 7.55 | 7.57 | 7.43 | 0.13% | 316,421 |
| Dec 9, 2024 | 7.58 | 7.58 | 7.53 | 7.56 | 7.42 | -0.13% | 315,834 |
| Dec 6, 2024 | 7.56 | 7.58 | 7.55 | 7.57 | 7.43 | 0.13% | 331,427 |
| Dec 5, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.42 | 0.27% | 317,776 |
| Dec 4, 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.40 | -0.13% | 229,589 |
| Dec 3, 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.41 | 0.53% | 284,813 |
| Dec 2, 2024 | 7.52 | 7.53 | 7.49 | 7.51 | 7.37 | -0.13% | 399,889 |
| Nov 29, 2024 | 7.51 | 7.53 | 7.50 | 7.52 | 7.38 | 0.27% | 113,392 |
| Nov 27, 2024 | 7.48 | 7.50 | 7.46 | 7.50 | 7.36 | 0.27% | 233,179 |
| Nov 26, 2024 | 7.49 | 7.49 | 7.43 | 7.48 | 7.34 | - | 296,873 |
| Nov 25, 2024 | 7.49 | 7.53 | 7.46 | 7.48 | 7.34 | -0.13% | 471,508 |
| Nov 22, 2024 | 7.48 | 7.49 | 7.46 | 7.49 | 7.35 | 0.27% | 319,667 |
| Nov 21, 2024 | 7.47 | 7.48 | 7.43 | 7.47 | 7.33 | 0.27% | 284,021 |
| Nov 20, 2024 | 7.48 | 7.49 | 7.41 | 7.45 | 7.31 | - | 376,992 |
| Nov 19, 2024 | 7.42 | 7.45 | 7.39 | 7.45 | 7.31 | 0.54% | 294,855 |
| Nov 18, 2024 | 7.41 | 7.42 | 7.38 | 7.41 | 7.27 | - | 318,234 |
| Nov 15, 2024 | 7.40 | 7.42 | 7.33 | 7.41 | 7.27 | - | 384,053 |
| Nov 14, 2024 | 7.42 | 7.42 | 7.32 | 7.41 | 7.27 | -0.13% | 488,172 |
| Nov 13, 2024 | 7.52 | 7.53 | 7.41 | 7.42 | 7.28 | -1.33% | 300,425 |
| Nov 12, 2024 | 7.53 | 7.55 | 7.48 | 7.52 | 7.38 | -0.79% | 313,737 |
| Nov 11, 2024 | 7.58 | 7.60 | 7.54 | 7.58 | 7.37 | - | 448,035 |
| Nov 8, 2024 | 7.56 | 7.58 | 7.55 | 7.58 | 7.37 | 0.40% | 344,112 |
| Nov 7, 2024 | 7.53 | 7.55 | 7.50 | 7.55 | 7.34 | 0.53% | 382,869 |
| Nov 6, 2024 | 7.56 | 7.56 | 7.48 | 7.51 | 7.30 | - | 393,736 |
| Nov 5, 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.30 | - | 159,237 |
| Nov 4, 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 7.30 | -0.13% | 284,608 |
| Nov 1, 2024 | 7.55 | 7.57 | 7.50 | 7.52 | 7.31 | - | 333,606 |
| Oct 31, 2024 | 7.50 | 7.55 | 7.50 | 7.52 | 7.31 | 0.13% | 290,780 |
| Oct 30, 2024 | 7.52 | 7.54 | 7.50 | 7.51 | 7.30 | 0.13% | 245,860 |
| Oct 29, 2024 | 7.53 | 7.55 | 7.48 | 7.50 | 7.29 | -0.27% | 330,638 |
| Oct 28, 2024 | 7.57 | 7.57 | 7.48 | 7.52 | 7.31 | -0.13% | 306,930 |
| Oct 25, 2024 | 7.49 | 7.55 | 7.49 | 7.53 | 7.32 | 0.80% | 172,312 |
| Oct 24, 2024 | 7.57 | 7.58 | 7.47 | 7.47 | 7.26 | -1.19% | 242,108 |
| Oct 23, 2024 | 7.58 | 7.58 | 7.54 | 7.56 | 7.35 | -0.13% | 148,456 |
| Oct 22, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.36 | - | 185,989 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.54 | 7.57 | 7.36 | -0.26% | 221,128 |
| Oct 18, 2024 | 7.58 | 7.60 | 7.57 | 7.59 | 7.38 | 0.26% | 286,913 |
| Oct 17, 2024 | 7.59 | 7.59 | 7.54 | 7.57 | 7.36 | 0.26% | 244,500 |
| Oct 16, 2024 | 7.54 | 7.57 | 7.52 | 7.55 | 7.34 | - | 232,577 |
| Oct 15, 2024 | 7.64 | 7.64 | 7.50 | 7.55 | 7.34 | -0.53% | 347,186 |
| Oct 14, 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 7.38 | -0.65% | 282,704 |
| Oct 11, 2024 | 7.62 | 7.67 | 7.62 | 7.64 | 7.42 | -0.91% | 349,240 |
| Oct 10, 2024 | 7.73 | 7.77 | 7.71 | 7.71 | 7.42 | - | 350,273 |
| Oct 9, 2024 | 7.73 | 7.73 | 7.69 | 7.71 | 7.42 | 0.13% | 239,644 |
| Oct 8, 2024 | 7.74 | 7.74 | 7.64 | 7.70 | 7.41 | -0.26% | 348,041 |
| Oct 7, 2024 | 7.73 | 7.76 | 7.71 | 7.72 | 7.43 | - | 422,618 |
| Oct 4, 2024 | 7.68 | 7.72 | 7.66 | 7.72 | 7.43 | 0.65% | 378,261 |
| Oct 3, 2024 | 7.63 | 7.69 | 7.57 | 7.67 | 7.38 | 0.52% | 393,794 |
| Oct 2, 2024 | 7.62 | 7.63 | 7.60 | 7.63 | 7.35 | 0.13% | 269,701 |
| Oct 1, 2024 | 7.63 | 7.65 | 7.60 | 7.62 | 7.34 | - | 388,081 |
| Sep 30, 2024 | 7.60 | 7.63 | 7.56 | 7.62 | 7.34 | 0.26% | 327,085 |
| Sep 27, 2024 | 7.57 | 7.60 | 7.55 | 7.60 | 7.32 | 0.13% | 229,057 |
| Sep 26, 2024 | 7.58 | 7.59 | 7.53 | 7.59 | 7.31 | 0.13% | 271,561 |
| Sep 25, 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.30 | 0.40% | 325,888 |
| Sep 24, 2024 | 7.48 | 7.55 | 7.48 | 7.55 | 7.27 | 0.94% | 370,801 |
| Sep 23, 2024 | 7.50 | 7.52 | 7.48 | 7.48 | 7.20 | -0.27% | 209,392 |
| Sep 20, 2024 | 7.48 | 7.53 | 7.47 | 7.50 | 7.22 | 0.40% | 424,968 |
| Sep 19, 2024 | 7.48 | 7.48 | 7.42 | 7.47 | 7.19 | 0.54% | 413,781 |
| Sep 18, 2024 | 7.46 | 7.46 | 7.41 | 7.43 | 7.15 | -0.13% | 216,761 |
| Sep 17, 2024 | 7.42 | 7.46 | 7.37 | 7.44 | 7.16 | 0.13% | 274,918 |
| Sep 16, 2024 | 7.41 | 7.44 | 7.39 | 7.43 | 7.15 | 0.68% | 187,596 |
| Sep 13, 2024 | 7.41 | 7.44 | 7.37 | 7.38 | 7.11 | -1.07% | 303,428 |
| Sep 12, 2024 | 7.45 | 7.47 | 7.42 | 7.46 | 7.11 | 0.13% | 338,675 |
| Sep 11, 2024 | 7.46 | 7.47 | 7.43 | 7.45 | 7.10 | - | 492,139 |
| Sep 10, 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.10 | 0.13% | 210,042 |
| Sep 9, 2024 | 7.39 | 7.47 | 7.39 | 7.44 | 7.09 | 0.54% | 418,955 |
| Sep 6, 2024 | 7.38 | 7.43 | 7.38 | 7.40 | 7.06 | - | 247,588 |
| Sep 5, 2024 | 7.38 | 7.41 | 7.37 | 7.40 | 7.06 | - | 245,318 |
| Sep 4, 2024 | 7.37 | 7.40 | 7.35 | 7.40 | 7.06 | 0.41% | 281,761 |
| Sep 3, 2024 | 7.36 | 7.39 | 7.34 | 7.37 | 7.03 | 0.14% | 328,119 |
| Aug 30, 2024 | 7.36 | 7.37 | 7.30 | 7.36 | 7.02 | -0.14% | 245,231 |
| Aug 29, 2024 | 7.38 | 7.38 | 7.34 | 7.37 | 7.03 | - | 182,886 |
| Aug 28, 2024 | 7.38 | 7.39 | 7.35 | 7.37 | 7.03 | - | 170,867 |
| Aug 27, 2024 | 7.38 | 7.38 | 7.36 | 7.37 | 7.03 | - | 95,218 |
| Aug 26, 2024 | 7.37 | 7.39 | 7.35 | 7.37 | 7.03 | 0.41% | 237,737 |