PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.07
+0.05 (0.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.02 | 7.10 | 7.02 | 7.06 | 7.06 | 0.57% | 305,852 |
| Apr 16, 2025 | 7.00 | 7.08 | 7.00 | 7.02 | 7.02 | -0.43% | 259,704 |
| Apr 15, 2025 | 7.00 | 7.07 | 6.98 | 7.05 | 7.05 | 1.15% | 285,882 |
| Apr 14, 2025 | 7.00 | 7.00 | 6.90 | 6.97 | 6.97 | 0.87% | 308,518 |
| Apr 11, 2025 | 6.88 | 6.95 | 6.80 | 6.91 | 6.91 | 0.44% | 481,350 |
| Apr 10, 2025 | 7.21 | 7.21 | 6.81 | 6.88 | 6.81 | -4.84% | 797,651 |
| Apr 9, 2025 | 6.94 | 7.25 | 6.84 | 7.23 | 7.16 | 3.88% | 632,053 |
| Apr 8, 2025 | 6.93 | 7.24 | 6.93 | 6.96 | 6.89 | 1.31% | 728,416 |
| Apr 7, 2025 | 6.61 | 6.98 | 6.26 | 6.87 | 6.80 | -2.97% | 1,538,728 |
| Apr 4, 2025 | 7.46 | 7.47 | 7.01 | 7.08 | 7.01 | -5.88% | 1,660,253 |
| Apr 3, 2025 | 7.49 | 7.53 | 7.45 | 7.52 | 7.45 | -0.24% | 603,853 |
| Apr 2, 2025 | 7.56 | 7.57 | 7.53 | 7.54 | 7.46 | -0.26% | 352,598 |
| Apr 1, 2025 | 7.55 | 7.56 | 7.53 | 7.56 | 7.48 | 0.27% | 340,605 |
| Mar 31, 2025 | 7.51 | 7.56 | 7.51 | 7.54 | 7.46 | 0.13% | 380,308 |
| Mar 28, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.45 | -0.13% | 156,670 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.52 | 7.54 | 7.46 | 0.13% | 187,821 |
| Mar 26, 2025 | 7.52 | 7.55 | 7.52 | 7.53 | 7.45 | -0.13% | 252,171 |
| Mar 25, 2025 | 7.53 | 7.55 | 7.53 | 7.54 | 7.46 | -0.13% | 132,866 |
| Mar 24, 2025 | 7.57 | 7.57 | 7.53 | 7.55 | 7.47 | 0.27% | 310,152 |
| Mar 21, 2025 | 7.53 | 7.55 | 7.52 | 7.53 | 7.45 | - | 181,647 |
| Mar 20, 2025 | 7.51 | 7.53 | 7.50 | 7.53 | 7.45 | 0.53% | 283,725 |
| Mar 19, 2025 | 7.50 | 7.51 | 7.48 | 7.49 | 7.41 | - | 305,580 |
| Mar 18, 2025 | 7.47 | 7.49 | 7.45 | 7.49 | 7.41 | 0.27% | 334,612 |
| Mar 17, 2025 | 7.47 | 7.48 | 7.45 | 7.47 | 7.39 | 0.27% | 235,217 |
| Mar 14, 2025 | 7.45 | 7.46 | 7.42 | 7.45 | 7.37 | 0.13% | 202,238 |
| Mar 13, 2025 | 7.47 | 7.49 | 7.41 | 7.44 | 7.36 | -1.20% | 313,131 |
| Mar 12, 2025 | 7.56 | 7.56 | 7.48 | 7.53 | 7.38 | 0.27% | 502,924 |
| Mar 11, 2025 | 7.53 | 7.54 | 7.50 | 7.51 | 7.36 | -0.13% | 488,002 |
| Mar 10, 2025 | 7.56 | 7.59 | 7.49 | 7.52 | 7.37 | -0.66% | 632,077 |
| Mar 7, 2025 | 7.57 | 7.60 | 7.56 | 7.57 | 7.42 | -0.26% | 284,746 |
| Mar 6, 2025 | 7.56 | 7.60 | 7.56 | 7.59 | 7.44 | 0.13% | 358,808 |
| Mar 5, 2025 | 7.56 | 7.60 | 7.56 | 7.58 | 7.43 | - | 274,044 |
| Mar 4, 2025 | 7.59 | 7.60 | 7.57 | 7.58 | 7.43 | -0.13% | 429,791 |
| Mar 3, 2025 | 7.58 | 7.60 | 7.57 | 7.59 | 7.44 | 0.13% | 432,642 |
| Feb 28, 2025 | 7.55 | 7.58 | 7.53 | 7.58 | 7.43 | 0.26% | 304,595 |
| Feb 27, 2025 | 7.55 | 7.59 | 7.55 | 7.56 | 7.41 | -0.20% | 246,032 |
| Feb 26, 2025 | 7.54 | 7.63 | 7.53 | 7.58 | 7.43 | 0.46% | 340,817 |
| Feb 25, 2025 | 7.52 | 7.55 | 7.51 | 7.54 | 7.39 | 0.27% | 206,081 |
| Feb 24, 2025 | 7.52 | 7.54 | 7.49 | 7.52 | 7.37 | -0.40% | 212,959 |
| Feb 21, 2025 | 7.56 | 7.56 | 7.51 | 7.55 | 7.40 | 0.13% | 185,328 |
| Feb 20, 2025 | 7.55 | 7.57 | 7.52 | 7.54 | 7.39 | -0.13% | 155,987 |
| Feb 19, 2025 | 7.55 | 7.57 | 7.51 | 7.55 | 7.40 | -0.13% | 236,072 |
| Feb 18, 2025 | 7.53 | 7.57 | 7.52 | 7.56 | 7.41 | 0.40% | 455,572 |
| Feb 14, 2025 | 7.55 | 7.57 | 7.50 | 7.53 | 7.38 | -0.26% | 243,929 |
| Feb 13, 2025 | 7.54 | 7.56 | 7.53 | 7.55 | 7.40 | -0.53% | 233,016 |
| Feb 12, 2025 | 7.59 | 7.64 | 7.58 | 7.59 | 7.37 | -0.26% | 240,338 |
| Feb 11, 2025 | 7.63 | 7.64 | 7.60 | 7.61 | 7.39 | -0.39% | 272,190 |
| Feb 10, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.42 | 0.53% | 424,389 |
| Feb 7, 2025 | 7.59 | 7.64 | 7.59 | 7.60 | 7.38 | -0.13% | 344,887 |
| Feb 6, 2025 | 7.62 | 7.63 | 7.60 | 7.61 | 7.39 | - | 310,314 |