PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.46
+0.03 (0.40%)
Jul 3, 2025, 1:00 PM - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.46 | 7.46 | 7.43 | 7.46 | 7.46 | 0.40% | 156,372 |
| Jul 2, 2025 | 7.42 | 7.45 | 7.41 | 7.43 | 7.43 | -0.13% | 281,179 |
| Jul 1, 2025 | 7.40 | 7.45 | 7.39 | 7.44 | 7.44 | 0.68% | 689,053 |
| Jun 30, 2025 | 7.38 | 7.39 | 7.33 | 7.39 | 7.39 | 0.14% | 270,856 |
| Jun 27, 2025 | 7.37 | 7.40 | 7.34 | 7.38 | 7.38 | 0.41% | 535,043 |
| Jun 26, 2025 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 0.14% | 284,725 |
| Jun 25, 2025 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | 0.96% | 388,119 |
| Jun 24, 2025 | 7.24 | 7.30 | 7.24 | 7.27 | 7.27 | 0.14% | 613,614 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.23 | 7.26 | 7.26 | -0.27% | 377,055 |
| Jun 20, 2025 | 7.28 | 7.30 | 7.25 | 7.28 | 7.28 | 0.41% | 216,097 |
| Jun 18, 2025 | 7.25 | 7.27 | 7.24 | 7.25 | 7.25 | - | 117,767 |
| Jun 17, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.28% | 171,556 |
| Jun 16, 2025 | 7.27 | 7.31 | 7.27 | 7.27 | 7.27 | 0.14% | 246,339 |
| Jun 13, 2025 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | -0.82% | 240,818 |
| Jun 12, 2025 | 7.29 | 7.32 | 7.27 | 7.32 | 7.32 | -0.41% | 254,827 |
| Jun 11, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.28 | 0.55% | 320,318 |
| Jun 10, 2025 | 7.31 | 7.33 | 7.31 | 7.31 | 7.24 | - | 211,053 |
| Jun 9, 2025 | 7.31 | 7.32 | 7.30 | 7.31 | 7.24 | - | 226,505 |
| Jun 6, 2025 | 7.31 | 7.35 | 7.31 | 7.31 | 7.24 | - | 188,255 |
| Jun 5, 2025 | 7.33 | 7.36 | 7.31 | 7.31 | 7.24 | -0.27% | 194,735 |
| Jun 4, 2025 | 7.30 | 7.35 | 7.30 | 7.33 | 7.26 | 0.41% | 280,606 |
| Jun 3, 2025 | 7.29 | 7.35 | 7.29 | 7.30 | 7.23 | - | 196,490 |
| Jun 2, 2025 | 7.29 | 7.35 | 7.25 | 7.30 | 7.23 | 0.14% | 396,269 |
| May 30, 2025 | 7.22 | 7.29 | 7.21 | 7.29 | 7.22 | 0.83% | 175,516 |
| May 29, 2025 | 7.24 | 7.24 | 7.21 | 7.23 | 7.16 | -0.14% | 220,441 |
| May 28, 2025 | 7.25 | 7.25 | 7.22 | 7.24 | 7.17 | 0.28% | 105,166 |
| May 27, 2025 | 7.23 | 7.25 | 7.22 | 7.22 | 7.15 | 0.42% | 222,433 |
| May 23, 2025 | 7.18 | 7.21 | 7.17 | 7.19 | 7.12 | -0.14% | 113,266 |
| May 22, 2025 | 7.18 | 7.21 | 7.16 | 7.20 | 7.13 | 0.42% | 176,201 |
| May 21, 2025 | 7.22 | 7.23 | 7.12 | 7.17 | 7.10 | -0.69% | 263,068 |
| May 20, 2025 | 7.24 | 7.26 | 7.22 | 7.22 | 7.15 | -0.41% | 225,385 |
| May 19, 2025 | 7.23 | 7.27 | 7.22 | 7.25 | 7.18 | -0.14% | 212,945 |
| May 16, 2025 | 7.26 | 7.26 | 7.24 | 7.26 | 7.19 | 0.41% | 255,222 |
| May 15, 2025 | 7.24 | 7.25 | 7.20 | 7.23 | 7.16 | -0.14% | 197,921 |
| May 14, 2025 | 7.24 | 7.26 | 7.20 | 7.24 | 7.17 | 0.14% | 225,493 |
| May 13, 2025 | 7.25 | 7.25 | 7.20 | 7.23 | 7.16 | - | 228,136 |
| May 12, 2025 | 7.22 | 7.27 | 7.21 | 7.23 | 7.16 | -0.14% | 263,378 |
| May 9, 2025 | 7.26 | 7.26 | 7.22 | 7.24 | 7.10 | - | 241,401 |
| May 8, 2025 | 7.27 | 7.27 | 7.22 | 7.24 | 7.10 | - | 349,487 |
| May 7, 2025 | 7.26 | 7.29 | 7.23 | 7.24 | 7.10 | -0.28% | 243,372 |
| May 6, 2025 | 7.28 | 7.28 | 7.23 | 7.26 | 7.12 | -0.14% | 241,192 |
| May 5, 2025 | 7.23 | 7.28 | 7.23 | 7.27 | 7.13 | 0.28% | 177,502 |
| May 2, 2025 | 7.30 | 7.33 | 7.25 | 7.25 | 7.11 | -0.82% | 400,743 |
| May 1, 2025 | 7.34 | 7.36 | 7.30 | 7.31 | 7.17 | 0.41% | 420,570 |
| Apr 30, 2025 | 7.24 | 7.29 | 7.22 | 7.28 | 7.14 | 0.41% | 244,708 |
| Apr 29, 2025 | 7.25 | 7.28 | 7.24 | 7.25 | 7.11 | 0.28% | 214,861 |
| Apr 28, 2025 | 7.21 | 7.27 | 7.21 | 7.23 | 7.09 | 0.28% | 259,826 |
| Apr 25, 2025 | 7.17 | 7.22 | 7.17 | 7.21 | 7.07 | 0.28% | 190,505 |
| Apr 24, 2025 | 7.09 | 7.19 | 7.09 | 7.19 | 7.05 | 0.70% | 256,174 |
| Apr 23, 2025 | 7.16 | 7.17 | 7.10 | 7.14 | 7.00 | 0.99% | 304,864 |