PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.61
+0.01 (0.12%)
Sep 16, 2025, 9:56 AM EDT - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.61 | 7.63 | 7.58 | 7.60 | 7.60 | 0.13% | 342,284 |
| Sep 12, 2025 | 7.60 | 7.65 | 7.57 | 7.59 | 7.59 | -1.04% | 464,297 |
| Sep 11, 2025 | 7.64 | 7.67 | 7.59 | 7.67 | 7.60 | 0.52% | 511,028 |
| Sep 10, 2025 | 7.64 | 7.64 | 7.61 | 7.63 | 7.56 | - | 343,632 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.63 | 7.63 | 7.56 | -0.39% | 259,441 |
| Sep 8, 2025 | 7.65 | 7.66 | 7.62 | 7.66 | 7.59 | 0.26% | 627,484 |
| Sep 5, 2025 | 7.61 | 7.64 | 7.59 | 7.64 | 7.57 | 0.53% | 462,509 |
| Sep 4, 2025 | 7.57 | 7.61 | 7.56 | 7.60 | 7.53 | 0.26% | 330,984 |
| Sep 3, 2025 | 7.57 | 7.59 | 7.56 | 7.58 | 7.51 | 0.13% | 305,655 |
| Sep 2, 2025 | 7.55 | 7.59 | 7.55 | 7.57 | 7.50 | -0.39% | 439,735 |
| Aug 29, 2025 | 7.58 | 7.60 | 7.55 | 7.60 | 7.53 | 0.26% | 286,668 |
| Aug 28, 2025 | 7.58 | 7.58 | 7.55 | 7.58 | 7.51 | 0.26% | 232,616 |
| Aug 27, 2025 | 7.56 | 7.58 | 7.54 | 7.56 | 7.49 | 0.13% | 191,952 |
| Aug 26, 2025 | 7.53 | 7.57 | 7.53 | 7.55 | 7.48 | -0.13% | 334,193 |
| Aug 25, 2025 | 7.56 | 7.57 | 7.53 | 7.56 | 7.49 | 0.13% | 346,167 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.50 | 7.55 | 7.48 | 0.53% | 271,074 |
| Aug 21, 2025 | 7.52 | 7.54 | 7.50 | 7.51 | 7.44 | -0.27% | 384,038 |
| Aug 20, 2025 | 7.55 | 7.56 | 7.53 | 7.53 | 7.46 | -0.40% | 246,735 |
| Aug 19, 2025 | 7.53 | 7.56 | 7.53 | 7.56 | 7.49 | 0.40% | 232,515 |
| Aug 18, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.46 | 0.40% | 325,801 |
| Aug 15, 2025 | 7.53 | 7.55 | 7.50 | 7.50 | 7.43 | -0.27% | 250,343 |
| Aug 14, 2025 | 7.49 | 7.54 | 7.49 | 7.52 | 7.45 | -0.27% | 225,842 |
| Aug 13, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.47 | 0.27% | 391,157 |
| Aug 12, 2025 | 7.50 | 7.56 | 7.50 | 7.52 | 7.45 | 0.27% | 412,195 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.47 | 7.50 | 7.43 | -1.32% | 243,944 |
| Aug 8, 2025 | 7.55 | 7.61 | 7.55 | 7.60 | 7.46 | 0.93% | 448,119 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.53 | 7.53 | 7.39 | -0.66% | 377,477 |
| Aug 6, 2025 | 7.57 | 7.58 | 7.56 | 7.58 | 7.44 | 0.26% | 222,307 |
| Aug 5, 2025 | 7.54 | 7.57 | 7.54 | 7.56 | 7.42 | - | 298,822 |
| Aug 4, 2025 | 7.55 | 7.56 | 7.51 | 7.56 | 7.42 | 0.40% | 317,337 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.48 | 7.53 | 7.39 | 0.27% | 730,892 |
| Jul 31, 2025 | 7.48 | 7.53 | 7.48 | 7.51 | 7.37 | - | 379,385 |
| Jul 30, 2025 | 7.50 | 7.54 | 7.50 | 7.51 | 7.37 | -0.66% | 178,929 |
| Jul 29, 2025 | 7.52 | 7.56 | 7.47 | 7.56 | 7.42 | 0.80% | 274,180 |
| Jul 28, 2025 | 7.50 | 7.51 | 7.47 | 7.50 | 7.36 | - | 166,746 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.36 | 0.13% | 201,837 |
| Jul 24, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.35 | -0.13% | 341,913 |
| Jul 23, 2025 | 7.46 | 7.50 | 7.45 | 7.50 | 7.36 | 0.81% | 214,457 |
| Jul 22, 2025 | 7.43 | 7.45 | 7.42 | 7.44 | 7.30 | - | 250,054 |
| Jul 21, 2025 | 7.44 | 7.45 | 7.41 | 7.44 | 7.30 | 0.27% | 340,599 |
| Jul 18, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.28 | 0.13% | 173,364 |
| Jul 17, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.27 | 0.14% | 281,640 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.34 | 7.40 | 7.26 | 0.41% | 296,630 |
| Jul 15, 2025 | 7.42 | 7.42 | 7.37 | 7.37 | 7.23 | -0.67% | 289,222 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.35 | 7.42 | 7.28 | -0.27% | 448,127 |
| Jul 11, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.30 | -1.33% | 221,152 |
| Jul 10, 2025 | 7.53 | 7.54 | 7.51 | 7.54 | 7.33 | 0.27% | 376,907 |
| Jul 9, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.31 | 0.53% | 334,220 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.45 | 7.48 | 7.27 | 0.13% | 316,139 |
| Jul 7, 2025 | 7.47 | 7.48 | 7.45 | 7.47 | 7.26 | 0.13% | 339,504 |