PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.87
-0.04 (-0.51%)
Jun 5, 2026, 10:14 AM EDT - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.89 | 6.91 | 6.87 | 6.90 | 6.90 | 0.88% | 372,017 |
| Jun 3, 2026 | 6.88 | 6.91 | 6.84 | 6.84 | 6.84 | -1.16% | 435,920 |
| Jun 2, 2026 | 6.94 | 6.95 | 6.90 | 6.92 | 6.92 | -0.29% | 341,307 |
| Jun 1, 2026 | 6.97 | 7.00 | 6.93 | 6.94 | 6.94 | -0.57% | 359,560 |
| May 29, 2026 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | -0.14% | 322,483 |
| May 28, 2026 | 6.97 | 7.00 | 6.96 | 6.99 | 6.99 | 0.29% | 283,058 |
| May 27, 2026 | 6.89 | 6.98 | 6.89 | 6.97 | 6.97 | 1.31% | 639,195 |
| May 26, 2026 | 6.89 | 6.89 | 6.85 | 6.88 | 6.88 | 0.44% | 298,025 |
| May 22, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | 0.29% | 176,718 |
| May 21, 2026 | 6.84 | 6.86 | 6.83 | 6.83 | 6.83 | -0.44% | 202,883 |
| May 20, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 1.33% | 352,776 |
| May 19, 2026 | 6.76 | 6.77 | 6.72 | 6.77 | 6.77 | -0.44% | 370,169 |
| May 18, 2026 | 6.82 | 6.84 | 6.74 | 6.80 | 6.80 | -0.44% | 868,814 |
| May 15, 2026 | 6.91 | 6.93 | 6.83 | 6.83 | 6.83 | -1.44% | 350,577 |
| May 14, 2026 | 6.93 | 6.95 | 6.91 | 6.93 | 6.93 | -0.29% | 285,739 |
| May 13, 2026 | 6.94 | 6.96 | 6.91 | 6.95 | 6.95 | 0.43% | 378,814 |
| May 12, 2026 | 6.94 | 6.96 | 6.84 | 6.92 | 6.92 | -0.43% | 569,144 |
| May 11, 2026 | 7.02 | 7.07 | 6.95 | 6.95 | 6.95 | -0.97% | 497,944 |
| May 8, 2026 | 7.18 | 7.19 | 7.06 | 7.09 | 7.02 | -1.12% | 806,978 |
| May 7, 2026 | 7.21 | 7.21 | 7.16 | 7.17 | 7.10 | -0.28% | 422,373 |
| May 6, 2026 | 7.13 | 7.20 | 7.10 | 7.19 | 7.12 | 0.70% | 427,499 |
| May 5, 2026 | 7.15 | 7.15 | 7.06 | 7.14 | 7.07 | -0.14% | 496,540 |
| May 4, 2026 | 7.16 | 7.22 | 7.11 | 7.15 | 7.08 | -0.14% | 642,003 |
| May 1, 2026 | 7.12 | 7.17 | 7.11 | 7.16 | 7.09 | 0.70% | 454,745 |
| Apr 30, 2026 | 7.07 | 7.11 | 7.05 | 7.11 | 7.04 | 0.57% | 244,089 |
| Apr 29, 2026 | 7.08 | 7.08 | 6.99 | 7.07 | 7.00 | -0.56% | 421,429 |
| Apr 28, 2026 | 7.05 | 7.12 | 7.05 | 7.11 | 7.04 | 0.42% | 298,145 |
| Apr 27, 2026 | 7.04 | 7.08 | 7.01 | 7.08 | 7.01 | 0.71% | 281,574 |
| Apr 24, 2026 | 7.06 | 7.07 | 6.97 | 7.03 | 6.96 | -0.14% | 521,629 |
| Apr 23, 2026 | 7.06 | 7.06 | 7.01 | 7.04 | 6.97 | - | 211,823 |
| Apr 22, 2026 | 7.06 | 7.08 | 7.03 | 7.04 | 6.97 | 0.14% | 234,713 |
| Apr 21, 2026 | 7.06 | 7.11 | 7.03 | 7.03 | 6.96 | -0.57% | 326,976 |
| Apr 20, 2026 | 7.11 | 7.12 | 7.05 | 7.07 | 7.00 | -0.42% | 362,033 |
| Apr 17, 2026 | 7.07 | 7.10 | 7.05 | 7.10 | 7.03 | 0.85% | 300,908 |
| Apr 16, 2026 | 7.06 | 7.07 | 7.02 | 7.04 | 6.97 | - | 294,976 |
| Apr 15, 2026 | 7.03 | 7.04 | 7.00 | 7.04 | 6.97 | 0.28% | 254,716 |
| Apr 14, 2026 | 6.98 | 7.07 | 6.98 | 7.02 | 6.95 | 0.72% | 485,440 |
| Apr 13, 2026 | 7.01 | 7.01 | 6.97 | 6.97 | 6.90 | -0.26% | 474,048 |
| Apr 10, 2026 | 7.09 | 7.09 | 7.04 | 7.06 | 6.92 | -0.28% | 290,870 |
| Apr 9, 2026 | 7.05 | 7.08 | 7.03 | 7.08 | 6.94 | 0.71% | 402,731 |
| Apr 8, 2026 | 7.02 | 7.05 | 6.99 | 7.03 | 6.89 | 1.30% | 360,136 |
| Apr 7, 2026 | 6.98 | 6.98 | 6.91 | 6.94 | 6.80 | -0.29% | 445,600 |
| Apr 6, 2026 | 6.92 | 6.96 | 6.91 | 6.96 | 6.82 | 1.02% | 481,637 |
| Apr 2, 2026 | 6.78 | 6.93 | 6.76 | 6.89 | 6.75 | -0.14% | 453,923 |
| Apr 1, 2026 | 6.91 | 6.97 | 6.86 | 6.90 | 6.76 | 0.15% | 798,724 |
| Mar 31, 2026 | 6.66 | 6.89 | 6.65 | 6.89 | 6.75 | 3.77% | 898,750 |
| Mar 30, 2026 | 6.61 | 6.65 | 6.59 | 6.64 | 6.51 | 1.07% | 737,188 |
| Mar 27, 2026 | 6.65 | 6.66 | 6.53 | 6.57 | 6.44 | -1.50% | 2,023,133 |
| Mar 26, 2026 | 6.76 | 6.81 | 6.67 | 6.67 | 6.54 | -1.77% | 507,207 |
| Mar 25, 2026 | 6.76 | 6.82 | 6.75 | 6.79 | 6.65 | 0.74% | 334,576 |