PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.28
-0.07 (-1.10%)
At close: Nov 11, 2026, 4:00 PM EST
6.30
+0.02 (0.33%)
After-hours: Nov 11, 2026, 7:30 PM EST
PFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.35 | 6.37 | 6.27 | 6.28 | 6.28 | -1.10% | 450,140 |
| Nov 10, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.85% | 662,321 |
| Nov 9, 2026 | 6.37 | 6.47 | 6.35 | 6.47 | 6.47 | 1.89% | 558,514 |
| Nov 6, 2026 | 6.29 | 6.36 | 6.24 | 6.35 | 6.35 | 1.44% | 394,569 |
| Nov 5, 2026 | 6.40 | 6.40 | 6.25 | 6.26 | 6.26 | -1.73% | 565,733 |
| Nov 4, 2026 | 6.35 | 6.38 | 6.33 | 6.37 | 6.37 | 1.11% | 437,979 |
| Nov 3, 2026 | 6.25 | 6.37 | 6.19 | 6.30 | 6.30 | 1.29% | 759,185 |
| Nov 2, 2026 | 6.28 | 6.30 | 6.20 | 6.22 | 6.22 | - | 813,798 |
| Oct 30, 2026 | 6.25 | 6.28 | 6.22 | 6.22 | 6.22 | -0.80% | 421,044 |
| Oct 29, 2026 | 6.20 | 6.27 | 6.16 | 6.27 | 6.27 | 1.13% | 517,707 |
| Oct 28, 2026 | 6.15 | 6.20 | 6.13 | 6.20 | 6.20 | 0.65% | 688,204 |
| Oct 27, 2026 | 6.10 | 6.16 | 6.04 | 6.16 | 6.16 | 0.98% | 555,997 |
| Oct 26, 2026 | 6.15 | 6.15 | 6.08 | 6.10 | 6.10 | -0.49% | 776,618 |
| Oct 23, 2026 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | -0.97% | 433,183 |
| Oct 22, 2026 | 6.17 | 6.20 | 6.15 | 6.19 | 6.19 | -0.16% | 352,825 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.65% | 256,472 |
| Oct 20, 2026 | 6.15 | 6.19 | 6.14 | 6.16 | 6.16 | 0.16% | 282,440 |
| Oct 19, 2026 | 6.21 | 6.21 | 6.14 | 6.15 | 6.15 | -1.28% | 425,100 |
| Oct 16, 2026 | 6.18 | 6.23 | 6.16 | 6.23 | 6.23 | 0.48% | 582,315 |
| Oct 15, 2026 | 6.16 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 968,651 |
| Oct 14, 2026 | 6.17 | 6.24 | 6.10 | 6.18 | 6.18 | -0.32% | 940,942 |
| Oct 13, 2026 | 6.25 | 6.25 | 6.18 | 6.20 | 6.20 | -0.61% | 470,670 |
| Oct 12, 2026 | 6.27 | 6.34 | 6.25 | 6.31 | 6.24 | 0.96% | 974,248 |
| Oct 9, 2026 | 6.28 | 6.36 | 6.25 | 6.25 | 6.18 | -0.79% | 647,481 |
| Oct 8, 2026 | 6.20 | 6.33 | 6.19 | 6.30 | 6.23 | 1.78% | 621,446 |
| Oct 7, 2026 | 6.27 | 6.28 | 6.19 | 6.19 | 6.12 | -2.06% | 638,318 |
| Oct 6, 2026 | 6.21 | 6.32 | 6.21 | 6.32 | 6.25 | 2.10% | 476,443 |
| Oct 5, 2026 | 6.34 | 6.53 | 6.19 | 6.19 | 6.12 | -2.37% | 413,131 |
| Oct 2, 2026 | 6.29 | 6.40 | 6.29 | 6.34 | 6.27 | 0.96% | 711,297 |
| Oct 1, 2026 | 6.27 | 6.29 | 6.15 | 6.28 | 6.21 | 0.64% | 654,414 |
| Sep 30, 2026 | 6.26 | 6.33 | 6.23 | 6.24 | 6.17 | -0.79% | 555,906 |
| Sep 29, 2026 | 6.20 | 6.29 | 6.19 | 6.29 | 6.22 | 1.45% | 592,394 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.16 | 6.20 | 6.13 | -0.80% | 750,316 |
| Sep 25, 2026 | 6.16 | 6.26 | 6.15 | 6.25 | 6.18 | 0.97% | 628,336 |
| Sep 24, 2026 | 6.23 | 6.25 | 6.16 | 6.19 | 6.12 | -1.12% | 819,755 |
| Sep 23, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | 6.19 | -1.26% | 995,237 |
| Sep 22, 2026 | 6.41 | 6.43 | 6.32 | 6.34 | 6.27 | -1.25% | 769,234 |
| Sep 21, 2026 | 6.49 | 6.51 | 6.41 | 6.42 | 6.35 | -0.93% | 593,993 |
| Sep 18, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | 6.41 | -1.07% | 369,922 |
| Sep 17, 2026 | 6.54 | 6.55 | 6.46 | 6.55 | 6.48 | 0.61% | 1,096,639 |
| Sep 16, 2026 | 6.52 | 6.57 | 6.49 | 6.51 | 6.44 | 0.15% | 553,803 |
| Sep 15, 2026 | 6.51 | 6.53 | 6.45 | 6.50 | 6.43 | - | 645,530 |
| Sep 14, 2026 | 6.62 | 6.62 | 6.49 | 6.50 | 6.43 | -2.11% | 996,307 |
| Sep 11, 2026 | 6.73 | 6.74 | 6.62 | 6.64 | 6.56 | -0.72% | 788,009 |
| Sep 10, 2026 | 6.83 | 6.84 | 6.76 | 6.76 | 6.61 | -1.46% | 521,429 |
| Sep 9, 2026 | 6.88 | 6.90 | 6.84 | 6.86 | 6.71 | -0.58% | 564,267 |
| Sep 8, 2026 | 6.91 | 6.94 | 6.88 | 6.90 | 6.75 | -0.14% | 371,593 |
| Sep 4, 2026 | 6.90 | 6.97 | 6.90 | 6.91 | 6.76 | 0.29% | 212,940 |
| Sep 3, 2026 | 6.91 | 6.92 | 6.88 | 6.89 | 6.74 | 0.29% | 210,925 |
| Sep 2, 2026 | 6.90 | 6.92 | 6.85 | 6.87 | 6.72 | -0.29% | 340,393 |