PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.07
-0.10 (-1.39%)
At close: Mar 6, 2026, 4:00 PM EST
7.09
+0.02 (0.31%)
After-hours: Mar 6, 2026, 7:00 PM EST
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | -1.39% | 690,305 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.16 | 7.17 | 7.17 | -0.83% | 387,470 |
| Mar 4, 2026 | 7.20 | 7.27 | 7.20 | 7.23 | 7.23 | 0.28% | 343,958 |
| Mar 3, 2026 | 7.19 | 7.24 | 7.14 | 7.21 | 7.21 | -0.69% | 391,226 |
| Mar 2, 2026 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.28% | 388,785 |
| Feb 27, 2026 | 7.24 | 7.28 | 7.21 | 7.24 | 7.24 | -0.28% | 389,195 |
| Feb 26, 2026 | 7.18 | 7.27 | 7.18 | 7.26 | 7.26 | 0.83% | 405,870 |
| Feb 25, 2026 | 7.30 | 7.32 | 7.12 | 7.20 | 7.20 | -1.50% | 1,465,582 |
| Feb 24, 2026 | 7.31 | 7.34 | 7.30 | 7.31 | 7.31 | -0.14% | 369,918 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.28 | 7.32 | 7.32 | 0.14% | 411,644 |
| Feb 20, 2026 | 7.34 | 7.37 | 7.31 | 7.31 | 7.31 | -0.54% | 387,471 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.35 | -0.14% | 419,838 |
| Feb 18, 2026 | 7.37 | 7.38 | 7.35 | 7.36 | 7.36 | 0.14% | 285,081 |
| Feb 17, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -0.27% | 327,053 |
| 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 |