PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.55
-0.09 (-1.36%)
Sep 14, 2026, 8:15 AM EDT - Market open
PFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.73 | 6.74 | 6.62 | 6.64 | 6.64 | -0.72% | 788,007 |
| Sep 10, 2026 | 6.83 | 6.84 | 6.76 | 6.76 | 6.69 | -1.46% | 519,194 |
| Sep 9, 2026 | 6.88 | 6.90 | 6.84 | 6.86 | 6.79 | -0.58% | 564,267 |
| Sep 8, 2026 | 6.91 | 6.94 | 6.88 | 6.90 | 6.83 | -0.14% | 371,593 |
| Sep 4, 2026 | 6.90 | 6.97 | 6.90 | 6.91 | 6.84 | 0.29% | 212,940 |
| Sep 3, 2026 | 6.91 | 6.92 | 6.88 | 6.89 | 6.82 | 0.29% | 210,925 |
| Sep 2, 2026 | 6.90 | 6.92 | 6.85 | 6.87 | 6.80 | -0.29% | 340,393 |
| Sep 1, 2026 | 6.97 | 6.99 | 6.84 | 6.89 | 6.82 | -1.01% | 832,937 |
| Aug 31, 2026 | 6.96 | 6.99 | 6.94 | 6.96 | 6.89 | -0.43% | 252,143 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.96 | 6.99 | 6.92 | - | 273,212 |
| Aug 27, 2026 | 6.98 | 7.01 | 6.97 | 6.99 | 6.92 | 0.58% | 197,512 |
| Aug 26, 2026 | 6.96 | 6.99 | 6.95 | 6.95 | 6.88 | -0.57% | 249,788 |
| Aug 25, 2026 | 6.98 | 7.00 | 6.93 | 6.99 | 6.92 | 0.72% | 491,337 |
| Aug 24, 2026 | 6.92 | 6.97 | 6.91 | 6.94 | 6.87 | -0.43% | 367,807 |
| Aug 21, 2026 | 6.93 | 6.99 | 6.89 | 6.97 | 6.90 | 0.58% | 306,183 |
| Aug 20, 2026 | 7.03 | 7.05 | 6.89 | 6.93 | 6.86 | -1.84% | 608,391 |
| Aug 19, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 6.99 | 0.28% | 303,326 |
| Aug 18, 2026 | 6.99 | 7.05 | 6.98 | 7.04 | 6.97 | 0.14% | 316,842 |
| Aug 17, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 6.96 | -0.71% | 424,155 |
| Aug 14, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | 7.00 | -0.14% | 339,665 |
| Aug 13, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 7.01 | 0.03% | 302,511 |
| Aug 12, 2026 | 7.18 | 7.19 | 7.16 | 7.16 | 7.01 | -0.14% | 283,878 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.13 | 7.17 | 7.02 | - | 361,396 |
| Aug 10, 2026 | 7.14 | 7.17 | 7.12 | 7.17 | 7.02 | 0.56% | 154,935 |
| Aug 7, 2026 | 7.12 | 7.15 | 7.11 | 7.13 | 6.98 | 0.14% | 279,433 |
| Aug 6, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 6.97 | 1.28% | 298,923 |
| Aug 5, 2026 | 7.08 | 7.10 | 7.03 | 7.03 | 6.89 | -0.57% | 308,585 |
| Aug 4, 2026 | 7.10 | 7.11 | 7.06 | 7.07 | 6.92 | -0.28% | 392,440 |
| Aug 3, 2026 | 7.11 | 7.11 | 7.06 | 7.09 | 6.94 | 0.14% | 407,021 |
| Jul 31, 2026 | 7.06 | 7.09 | 7.03 | 7.08 | 6.93 | 0.28% | 289,865 |
| Jul 30, 2026 | 7.03 | 7.08 | 7.00 | 7.06 | 6.91 | 0.14% | 278,270 |
| Jul 29, 2026 | 7.01 | 7.06 | 6.99 | 7.05 | 6.91 | 0.43% | 346,385 |
| Jul 28, 2026 | 7.01 | 7.07 | 7.01 | 7.02 | 6.88 | -0.14% | 393,713 |
| Jul 27, 2026 | 7.04 | 7.10 | 7.01 | 7.03 | 6.89 | -0.28% | 336,900 |
| Jul 24, 2026 | 7.01 | 7.06 | 6.98 | 7.05 | 6.91 | 0.57% | 451,713 |
| Jul 23, 2026 | 7.04 | 7.06 | 6.99 | 7.01 | 6.87 | -0.71% | 611,704 |
| Jul 22, 2026 | 7.13 | 7.13 | 7.05 | 7.06 | 6.91 | -0.70% | 349,737 |
| Jul 21, 2026 | 7.13 | 7.14 | 7.10 | 7.11 | 6.96 | -0.28% | 318,945 |
| Jul 20, 2026 | 7.14 | 7.16 | 7.07 | 7.13 | 6.98 | -0.14% | 545,944 |
| Jul 17, 2026 | 7.16 | 7.19 | 7.12 | 7.14 | 6.99 | -0.28% | 3,538,574 |
| Jul 16, 2026 | 7.12 | 7.19 | 7.12 | 7.16 | 7.01 | 0.42% | 874,688 |
| Jul 15, 2026 | 7.12 | 7.15 | 7.02 | 7.13 | 6.98 | 0.42% | 583,912 |
| Jul 14, 2026 | 7.09 | 7.12 | 7.08 | 7.10 | 6.95 | 0.57% | 746,899 |
| Jul 13, 2026 | 7.06 | 7.10 | 7.02 | 7.06 | 6.91 | 0.31% | 996,486 |
| Jul 10, 2026 | 7.13 | 7.15 | 7.10 | 7.11 | 6.89 | 0.14% | 565,915 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.09 | 7.10 | 6.88 | -0.28% | 495,388 |
| Jul 8, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 6.90 | -0.14% | 611,491 |
| Jul 7, 2026 | 7.15 | 7.17 | 7.12 | 7.13 | 6.91 | -0.28% | 459,727 |
| Jul 6, 2026 | 7.13 | 7.18 | 7.12 | 7.15 | 6.93 | 0.28% | 601,629 |
| Jul 2, 2026 | 7.15 | 7.18 | 7.13 | 7.13 | 6.91 | -0.14% | 422,317 |