PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.53
-0.01 (-0.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.53 | -0.13% | 156,670 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.52 | 7.54 | 7.54 | 0.13% | 187,821 |
| Mar 26, 2025 | 7.52 | 7.55 | 7.52 | 7.53 | 7.53 | -0.13% | 252,171 |
| Mar 25, 2025 | 7.53 | 7.55 | 7.53 | 7.54 | 7.54 | -0.13% | 132,866 |
| Mar 24, 2025 | 7.57 | 7.57 | 7.53 | 7.55 | 7.55 | 0.27% | 310,152 |
| Mar 21, 2025 | 7.53 | 7.55 | 7.52 | 7.53 | 7.53 | - | 181,647 |
| Mar 20, 2025 | 7.51 | 7.53 | 7.50 | 7.53 | 7.53 | 0.53% | 283,725 |
| Mar 19, 2025 | 7.50 | 7.51 | 7.48 | 7.49 | 7.49 | - | 305,580 |
| Mar 18, 2025 | 7.47 | 7.49 | 7.45 | 7.49 | 7.49 | 0.27% | 334,612 |
| Mar 17, 2025 | 7.47 | 7.48 | 7.45 | 7.47 | 7.47 | 0.27% | 235,217 |
| Mar 14, 2025 | 7.45 | 7.46 | 7.42 | 7.45 | 7.45 | 0.13% | 202,238 |
| Mar 13, 2025 | 7.47 | 7.49 | 7.41 | 7.44 | 7.44 | -1.20% | 313,131 |
| Mar 12, 2025 | 7.56 | 7.56 | 7.48 | 7.53 | 7.46 | 0.27% | 502,924 |
| Mar 11, 2025 | 7.53 | 7.54 | 7.50 | 7.51 | 7.44 | -0.13% | 488,002 |
| Mar 10, 2025 | 7.56 | 7.59 | 7.49 | 7.52 | 7.45 | -0.66% | 632,077 |
| Mar 7, 2025 | 7.57 | 7.60 | 7.56 | 7.57 | 7.50 | -0.26% | 284,746 |
| Mar 6, 2025 | 7.56 | 7.60 | 7.56 | 7.59 | 7.52 | 0.13% | 358,808 |
| Mar 5, 2025 | 7.56 | 7.60 | 7.56 | 7.58 | 7.51 | - | 274,044 |
| Mar 4, 2025 | 7.59 | 7.60 | 7.57 | 7.58 | 7.51 | -0.13% | 429,791 |
| Mar 3, 2025 | 7.58 | 7.60 | 7.57 | 7.59 | 7.52 | 0.13% | 432,642 |
| Feb 28, 2025 | 7.55 | 7.58 | 7.53 | 7.58 | 7.51 | 0.26% | 304,595 |
| Feb 27, 2025 | 7.55 | 7.59 | 7.55 | 7.56 | 7.49 | -0.20% | 246,032 |
| Feb 26, 2025 | 7.54 | 7.63 | 7.53 | 7.58 | 7.50 | 0.46% | 340,817 |
| Feb 25, 2025 | 7.52 | 7.55 | 7.51 | 7.54 | 7.47 | 0.27% | 206,081 |
| Feb 24, 2025 | 7.52 | 7.54 | 7.49 | 7.52 | 7.45 | -0.40% | 212,959 |
| Feb 21, 2025 | 7.56 | 7.56 | 7.51 | 7.55 | 7.48 | 0.13% | 185,328 |
| Feb 20, 2025 | 7.55 | 7.57 | 7.52 | 7.54 | 7.47 | -0.13% | 155,987 |
| Feb 19, 2025 | 7.55 | 7.57 | 7.51 | 7.55 | 7.48 | -0.13% | 236,072 |
| Feb 18, 2025 | 7.53 | 7.57 | 7.52 | 7.56 | 7.49 | 0.40% | 455,572 |
| Feb 14, 2025 | 7.55 | 7.57 | 7.50 | 7.53 | 7.46 | -0.26% | 243,929 |
| Feb 13, 2025 | 7.54 | 7.56 | 7.53 | 7.55 | 7.48 | -0.53% | 233,016 |
| Feb 12, 2025 | 7.59 | 7.64 | 7.58 | 7.59 | 7.45 | -0.26% | 240,338 |
| Feb 11, 2025 | 7.63 | 7.64 | 7.60 | 7.61 | 7.47 | -0.39% | 272,190 |
| Feb 10, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.50 | 0.53% | 424,389 |
| Feb 7, 2025 | 7.59 | 7.64 | 7.59 | 7.60 | 7.46 | -0.13% | 344,887 |
| Feb 6, 2025 | 7.62 | 7.63 | 7.60 | 7.61 | 7.47 | - | 310,314 |
| Feb 5, 2025 | 7.57 | 7.62 | 7.57 | 7.61 | 7.47 | 0.53% | 464,077 |
| Feb 4, 2025 | 7.57 | 7.58 | 7.55 | 7.57 | 7.43 | 0.13% | 342,163 |
| Feb 3, 2025 | 7.51 | 7.56 | 7.50 | 7.56 | 7.42 | 0.67% | 464,202 |
| Jan 31, 2025 | 7.50 | 7.51 | 7.48 | 7.51 | 7.37 | 0.27% | 201,492 |
| Jan 30, 2025 | 7.47 | 7.49 | 7.46 | 7.49 | 7.35 | 0.54% | 292,473 |
| Jan 29, 2025 | 7.43 | 7.49 | 7.43 | 7.45 | 7.31 | -0.13% | 333,026 |
| Jan 28, 2025 | 7.46 | 7.47 | 7.43 | 7.46 | 7.32 | 0.27% | 174,232 |
| Jan 27, 2025 | 7.42 | 7.45 | 7.39 | 7.44 | 7.30 | 0.27% | 168,627 |
| Jan 24, 2025 | 7.45 | 7.46 | 7.42 | 7.42 | 7.28 | -0.27% | 222,970 |
| Jan 23, 2025 | 7.41 | 7.45 | 7.41 | 7.44 | 7.30 | 0.13% | 149,154 |
| Jan 22, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | 7.29 | - | 157,466 |
| Jan 21, 2025 | 7.46 | 7.46 | 7.41 | 7.43 | 7.29 | -0.13% | 383,428 |
| Jan 17, 2025 | 7.45 | 7.46 | 7.42 | 7.44 | 7.30 | -0.13% | 225,372 |
| Jan 16, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.31 | 0.27% | 224,886 |