PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
6.20
+0.02 (0.32%)
At close: Oct 15, 2026, 4:00 PM EDT
6.18
-0.02 (-0.27%)
After-hours: Oct 15, 2026, 7:30 PM EDT
PFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.16 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 968,901 |
| 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 |
| Sep 1, 2026 | 6.97 | 6.99 | 6.84 | 6.89 | 6.74 | -1.01% | 832,937 |
| Aug 31, 2026 | 6.96 | 6.99 | 6.94 | 6.96 | 6.81 | -0.43% | 252,143 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.96 | 6.99 | 6.84 | - | 273,212 |
| Aug 27, 2026 | 6.98 | 7.01 | 6.97 | 6.99 | 6.84 | 0.58% | 197,512 |
| Aug 26, 2026 | 6.96 | 6.99 | 6.95 | 6.95 | 6.80 | -0.57% | 249,788 |
| Aug 25, 2026 | 6.98 | 7.00 | 6.93 | 6.99 | 6.84 | 0.72% | 491,337 |
| Aug 24, 2026 | 6.92 | 6.97 | 6.91 | 6.94 | 6.79 | -0.43% | 367,807 |
| Aug 21, 2026 | 6.93 | 6.99 | 6.89 | 6.97 | 6.82 | 0.58% | 306,183 |
| Aug 20, 2026 | 7.03 | 7.05 | 6.89 | 6.93 | 6.78 | -1.84% | 608,391 |
| Aug 19, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 6.91 | 0.28% | 303,326 |
| Aug 18, 2026 | 6.99 | 7.05 | 6.98 | 7.04 | 6.89 | 0.14% | 316,842 |
| Aug 17, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 6.88 | -0.71% | 424,155 |
| Aug 14, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | 6.93 | -0.14% | 339,665 |
| Aug 13, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 6.93 | 0.03% | 302,511 |
| Aug 12, 2026 | 7.18 | 7.19 | 7.16 | 7.16 | 6.93 | -0.14% | 283,878 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.13 | 7.17 | 6.94 | - | 361,396 |
| Aug 10, 2026 | 7.14 | 7.17 | 7.12 | 7.17 | 6.94 | 0.56% | 154,935 |
| Aug 7, 2026 | 7.12 | 7.15 | 7.11 | 7.13 | 6.90 | 0.14% | 279,433 |
| Aug 6, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 6.89 | 1.28% | 298,923 |