PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.13
+0.03 (0.42%)
At close: Jul 15, 2026, 4:00 PM EDT
7.13
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT
PFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.12 | 7.15 | 7.02 | 7.13 | 7.13 | 0.42% | 583,869 |
| Jul 14, 2026 | 7.09 | 7.12 | 7.08 | 7.10 | 7.10 | 0.57% | 746,899 |
| Jul 13, 2026 | 7.06 | 7.10 | 7.02 | 7.06 | 7.06 | 0.31% | 996,486 |
| Jul 10, 2026 | 7.13 | 7.15 | 7.10 | 7.11 | 7.04 | 0.14% | 565,915 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.09 | 7.10 | 7.03 | -0.28% | 495,388 |
| Jul 8, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 7.05 | -0.14% | 611,491 |
| Jul 7, 2026 | 7.15 | 7.17 | 7.12 | 7.13 | 7.06 | -0.28% | 459,727 |
| Jul 6, 2026 | 7.13 | 7.18 | 7.12 | 7.15 | 7.08 | 0.28% | 601,629 |
| Jul 2, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 7.06 | -0.14% | 422,317 |
| Jul 1, 2026 | 7.13 | 7.18 | 7.08 | 7.14 | 7.07 | 0.14% | 391,800 |
| Jun 30, 2026 | 7.09 | 7.15 | 7.09 | 7.13 | 7.06 | 0.42% | 475,396 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.98 | 7.10 | 7.03 | 1.43% | 672,050 |
| Jun 26, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 6.93 | 1.16% | 292,720 |
| Jun 25, 2026 | 6.88 | 6.94 | 6.88 | 6.92 | 6.85 | 0.73% | 484,010 |
| Jun 24, 2026 | 6.84 | 6.92 | 6.82 | 6.87 | 6.80 | 1.03% | 709,523 |
| Jun 23, 2026 | 6.75 | 6.84 | 6.74 | 6.80 | 6.73 | 0.29% | 260,129 |
| Jun 22, 2026 | 6.83 | 6.83 | 6.76 | 6.78 | 6.71 | -0.44% | 282,100 |
| Jun 18, 2026 | 6.83 | 6.85 | 6.80 | 6.81 | 6.74 | -0.29% | 220,338 |
| Jun 17, 2026 | 6.87 | 6.88 | 6.83 | 6.83 | 6.76 | -0.58% | 220,386 |
| Jun 16, 2026 | 6.87 | 6.89 | 6.84 | 6.87 | 6.80 | 0.44% | 358,745 |
| Jun 15, 2026 | 6.81 | 6.89 | 6.81 | 6.84 | 6.77 | 0.44% | 467,843 |
| Jun 12, 2026 | 6.80 | 6.84 | 6.78 | 6.81 | 6.74 | 0.59% | 314,419 |
| Jun 11, 2026 | 6.79 | 6.79 | 6.75 | 6.77 | 6.70 | 0.32% | 223,466 |
| Jun 10, 2026 | 6.83 | 6.87 | 6.81 | 6.82 | 6.68 | -0.15% | 278,428 |
| Jun 9, 2026 | 6.80 | 6.84 | 6.76 | 6.83 | 6.69 | 0.44% | 324,813 |
| Jun 8, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.66 | -0.73% | 240,455 |
| Jun 5, 2026 | 6.86 | 6.88 | 6.83 | 6.85 | 6.71 | -0.72% | 334,052 |
| Jun 4, 2026 | 6.89 | 6.91 | 6.87 | 6.90 | 6.76 | 0.88% | 372,017 |
| Jun 3, 2026 | 6.88 | 6.91 | 6.84 | 6.84 | 6.70 | -1.16% | 435,920 |
| Jun 2, 2026 | 6.94 | 6.95 | 6.90 | 6.92 | 6.78 | -0.29% | 341,885 |
| Jun 1, 2026 | 6.97 | 7.00 | 6.93 | 6.94 | 6.80 | -0.57% | 359,610 |
| May 29, 2026 | 6.99 | 7.00 | 6.96 | 6.98 | 6.84 | -0.14% | 322,483 |
| May 28, 2026 | 6.97 | 7.00 | 6.96 | 6.99 | 6.85 | 0.29% | 283,473 |
| May 27, 2026 | 6.89 | 6.98 | 6.89 | 6.97 | 6.83 | 1.31% | 639,324 |
| May 26, 2026 | 6.89 | 6.89 | 6.85 | 6.88 | 6.74 | 0.44% | 298,025 |
| May 22, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.71 | 0.29% | 176,718 |
| May 21, 2026 | 6.84 | 6.86 | 6.83 | 6.83 | 6.69 | -0.44% | 204,416 |
| May 20, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.72 | 1.33% | 352,776 |
| May 19, 2026 | 6.76 | 6.77 | 6.72 | 6.77 | 6.63 | -0.44% | 370,169 |
| May 18, 2026 | 6.82 | 6.84 | 6.74 | 6.80 | 6.66 | -0.44% | 868,814 |
| May 15, 2026 | 6.91 | 6.93 | 6.83 | 6.83 | 6.69 | -1.44% | 350,577 |
| May 14, 2026 | 6.93 | 6.95 | 6.91 | 6.93 | 6.79 | -0.29% | 285,739 |
| May 13, 2026 | 6.94 | 6.96 | 6.91 | 6.95 | 6.81 | 0.43% | 378,814 |
| May 12, 2026 | 6.94 | 6.96 | 6.84 | 6.92 | 6.78 | -0.43% | 569,144 |
| May 11, 2026 | 7.02 | 7.07 | 6.95 | 6.95 | 6.81 | -0.97% | 497,944 |
| May 8, 2026 | 7.18 | 7.19 | 7.06 | 7.09 | 6.87 | -1.12% | 806,978 |
| May 7, 2026 | 7.21 | 7.21 | 7.16 | 7.17 | 6.95 | -0.28% | 422,373 |
| May 6, 2026 | 7.13 | 7.20 | 7.10 | 7.19 | 6.97 | 0.70% | 427,499 |
| May 5, 2026 | 7.15 | 7.15 | 7.06 | 7.14 | 6.92 | -0.14% | 496,540 |
| May 4, 2026 | 7.16 | 7.22 | 7.11 | 7.15 | 6.93 | -0.14% | 642,003 |