PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.94
-0.03 (-0.43%)
Aug 24, 2026, 4:00 PM EDT - Market closed
PFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.92 | 6.97 | 6.91 | 6.94 | 6.94 | -0.43% | 367,806 |
| Aug 21, 2026 | 6.93 | 6.99 | 6.89 | 6.97 | 6.97 | 0.58% | 306,182 |
| Aug 20, 2026 | 7.03 | 7.05 | 6.89 | 6.93 | 6.93 | -1.84% | 608,390 |
| Aug 19, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 7.06 | 0.28% | 303,022 |
| Aug 18, 2026 | 6.99 | 7.05 | 6.98 | 7.04 | 7.04 | 0.14% | 316,841 |
| Aug 17, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.71% | 423,728 |
| Aug 14, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | -0.14% | 339,665 |
| Aug 13, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 7.09 | 0.03% | 302,201 |
| Aug 12, 2026 | 7.18 | 7.19 | 7.16 | 7.16 | 7.09 | -0.14% | 283,878 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.13 | 7.17 | 7.10 | - | 361,396 |
| Aug 10, 2026 | 7.14 | 7.17 | 7.12 | 7.17 | 7.10 | 0.56% | 154,935 |
| Aug 7, 2026 | 7.12 | 7.15 | 7.11 | 7.13 | 7.06 | 0.14% | 279,433 |
| Aug 6, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.05 | 1.28% | 298,923 |
| Aug 5, 2026 | 7.08 | 7.10 | 7.03 | 7.03 | 6.96 | -0.57% | 308,585 |
| Aug 4, 2026 | 7.10 | 7.11 | 7.06 | 7.07 | 7.00 | -0.28% | 392,440 |
| Aug 3, 2026 | 7.11 | 7.11 | 7.06 | 7.09 | 7.02 | 0.14% | 407,021 |
| Jul 31, 2026 | 7.06 | 7.09 | 7.03 | 7.08 | 7.01 | 0.28% | 289,865 |
| Jul 30, 2026 | 7.03 | 7.08 | 7.00 | 7.06 | 6.99 | 0.14% | 278,270 |
| Jul 29, 2026 | 7.01 | 7.06 | 6.99 | 7.05 | 6.98 | 0.43% | 346,385 |
| Jul 28, 2026 | 7.01 | 7.07 | 7.01 | 7.02 | 6.95 | -0.14% | 393,713 |
| Jul 27, 2026 | 7.04 | 7.10 | 7.01 | 7.03 | 6.96 | -0.28% | 336,900 |
| Jul 24, 2026 | 7.01 | 7.06 | 6.98 | 7.05 | 6.98 | 0.57% | 451,713 |
| Jul 23, 2026 | 7.04 | 7.06 | 6.99 | 7.01 | 6.94 | -0.71% | 611,704 |
| Jul 22, 2026 | 7.13 | 7.13 | 7.05 | 7.06 | 6.99 | -0.70% | 349,737 |
| Jul 21, 2026 | 7.13 | 7.14 | 7.10 | 7.11 | 7.04 | -0.28% | 318,945 |
| Jul 20, 2026 | 7.14 | 7.16 | 7.07 | 7.13 | 7.06 | -0.14% | 545,944 |
| Jul 17, 2026 | 7.16 | 7.19 | 7.12 | 7.14 | 7.07 | -0.28% | 3,538,574 |
| Jul 16, 2026 | 7.12 | 7.19 | 7.12 | 7.16 | 7.09 | 0.42% | 874,688 |
| Jul 15, 2026 | 7.12 | 7.15 | 7.02 | 7.13 | 7.06 | 0.42% | 583,912 |
| Jul 14, 2026 | 7.09 | 7.12 | 7.08 | 7.10 | 7.03 | 0.57% | 746,899 |
| Jul 13, 2026 | 7.06 | 7.10 | 7.02 | 7.06 | 6.99 | 0.31% | 996,486 |
| Jul 10, 2026 | 7.13 | 7.15 | 7.10 | 7.11 | 6.97 | 0.14% | 565,915 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.09 | 7.10 | 6.96 | -0.28% | 495,388 |
| Jul 8, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 6.98 | -0.14% | 611,491 |
| Jul 7, 2026 | 7.15 | 7.17 | 7.12 | 7.13 | 6.99 | -0.28% | 459,727 |
| Jul 6, 2026 | 7.13 | 7.18 | 7.12 | 7.15 | 7.01 | 0.28% | 601,629 |
| Jul 2, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 6.99 | -0.14% | 422,317 |
| Jul 1, 2026 | 7.13 | 7.18 | 7.08 | 7.14 | 7.00 | 0.14% | 391,800 |
| Jun 30, 2026 | 7.09 | 7.15 | 7.09 | 7.13 | 6.99 | 0.42% | 475,396 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.98 | 7.10 | 6.96 | 1.43% | 672,050 |
| Jun 26, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 6.86 | 1.16% | 292,720 |
| Jun 25, 2026 | 6.88 | 6.94 | 6.88 | 6.92 | 6.78 | 0.73% | 484,010 |
| Jun 24, 2026 | 6.84 | 6.92 | 6.82 | 6.87 | 6.73 | 1.03% | 709,523 |
| Jun 23, 2026 | 6.75 | 6.84 | 6.74 | 6.80 | 6.66 | 0.29% | 260,129 |
| Jun 22, 2026 | 6.83 | 6.83 | 6.76 | 6.78 | 6.64 | -0.44% | 282,100 |
| Jun 18, 2026 | 6.83 | 6.85 | 6.80 | 6.81 | 6.67 | -0.29% | 220,338 |
| Jun 17, 2026 | 6.87 | 6.88 | 6.83 | 6.83 | 6.69 | -0.58% | 220,386 |
| Jun 16, 2026 | 6.87 | 6.89 | 6.84 | 6.87 | 6.73 | 0.44% | 358,745 |
| Jun 15, 2026 | 6.81 | 6.89 | 6.81 | 6.84 | 6.70 | 0.44% | 467,843 |
| Jun 12, 2026 | 6.80 | 6.84 | 6.78 | 6.81 | 6.67 | 0.59% | 314,419 |