PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.17
-0.02 (-0.28%)
At close: May 7, 2026, 4:00 PM EDT
7.17
0.00 (0.00%)
After-hours: May 7, 2026, 7:00 PM EDT
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.21 | 7.21 | 7.16 | 7.19 | - | -0.07% | 404,643 |
| May 6, 2026 | 7.13 | 7.20 | 7.10 | 7.19 | 7.19 | 0.70% | 427,491 |
| May 5, 2026 | 7.15 | 7.15 | 7.06 | 7.14 | 7.14 | -0.14% | 496,540 |
| May 4, 2026 | 7.16 | 7.22 | 7.11 | 7.15 | 7.15 | -0.14% | 642,003 |
| May 1, 2026 | 7.12 | 7.17 | 7.11 | 7.16 | 7.16 | 0.70% | 454,645 |
| Apr 30, 2026 | 7.07 | 7.11 | 7.05 | 7.11 | 7.11 | 0.57% | 244,069 |
| Apr 29, 2026 | 7.08 | 7.08 | 6.99 | 7.07 | 7.07 | -0.56% | 421,419 |
| Apr 28, 2026 | 7.05 | 7.12 | 7.05 | 7.11 | 7.11 | 0.42% | 298,145 |
| Apr 27, 2026 | 7.04 | 7.08 | 7.01 | 7.08 | 7.08 | 0.71% | 281,574 |
| Apr 24, 2026 | 7.06 | 7.07 | 6.97 | 7.03 | 7.03 | -0.14% | 521,169 |
| Apr 23, 2026 | 7.06 | 7.06 | 7.01 | 7.04 | 7.04 | - | 211,822 |
| Apr 22, 2026 | 7.06 | 7.08 | 7.03 | 7.04 | 7.04 | 0.14% | 234,713 |
| Apr 21, 2026 | 7.06 | 7.11 | 7.03 | 7.03 | 7.03 | -0.57% | 326,776 |
| Apr 20, 2026 | 7.11 | 7.12 | 7.05 | 7.07 | 7.07 | -0.42% | 362,033 |
| Apr 17, 2026 | 7.07 | 7.10 | 7.05 | 7.10 | 7.10 | 0.85% | 300,908 |
| Apr 16, 2026 | 7.06 | 7.07 | 7.02 | 7.04 | 7.04 | - | 294,654 |
| Apr 15, 2026 | 7.03 | 7.04 | 7.00 | 7.04 | 7.04 | 0.28% | 254,716 |
| Apr 14, 2026 | 6.98 | 7.07 | 6.98 | 7.02 | 7.02 | 0.72% | 485,440 |
| Apr 13, 2026 | 7.01 | 7.01 | 6.97 | 6.97 | 6.97 | -1.27% | 474,041 |
| Apr 10, 2026 | 7.09 | 7.09 | 7.04 | 7.06 | 6.99 | -0.28% | 290,870 |
| Apr 9, 2026 | 7.05 | 7.08 | 7.03 | 7.08 | 7.01 | 0.71% | 402,731 |
| Apr 8, 2026 | 7.02 | 7.05 | 6.99 | 7.03 | 6.96 | 1.30% | 360,136 |
| Apr 7, 2026 | 6.98 | 6.98 | 6.91 | 6.94 | 6.87 | -0.29% | 445,600 |
| Apr 6, 2026 | 6.92 | 6.96 | 6.91 | 6.96 | 6.89 | 1.02% | 481,637 |
| Apr 2, 2026 | 6.78 | 6.93 | 6.76 | 6.89 | 6.82 | -0.14% | 453,923 |
| Apr 1, 2026 | 6.91 | 6.97 | 6.86 | 6.90 | 6.83 | 0.15% | 798,724 |
| Mar 31, 2026 | 6.66 | 6.89 | 6.65 | 6.89 | 6.82 | 3.77% | 898,750 |
| Mar 30, 2026 | 6.61 | 6.65 | 6.59 | 6.64 | 6.57 | 1.07% | 737,188 |
| Mar 27, 2026 | 6.65 | 6.66 | 6.53 | 6.57 | 6.50 | -1.50% | 2,023,133 |
| Mar 26, 2026 | 6.76 | 6.81 | 6.67 | 6.67 | 6.60 | -1.77% | 507,207 |
| Mar 25, 2026 | 6.76 | 6.82 | 6.75 | 6.79 | 6.72 | 0.74% | 334,576 |
| Mar 24, 2026 | 6.71 | 6.77 | 6.63 | 6.74 | 6.67 | 0.45% | 572,610 |
| Mar 23, 2026 | 6.69 | 6.75 | 6.62 | 6.71 | 6.64 | 0.90% | 1,171,938 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.58 | -2.49% | 920,697 |
| Mar 19, 2026 | 6.88 | 6.88 | 6.79 | 6.82 | 6.75 | -1.45% | 840,533 |
| Mar 18, 2026 | 6.95 | 6.99 | 6.91 | 6.92 | 6.85 | -0.72% | 438,909 |
| Mar 17, 2026 | 6.89 | 6.99 | 6.89 | 6.97 | 6.90 | 1.16% | 551,582 |
| Mar 16, 2026 | 6.89 | 6.95 | 6.88 | 6.89 | 6.82 | - | 710,452 |
| Mar 13, 2026 | 7.00 | 7.01 | 6.85 | 6.89 | 6.82 | -1.43% | 748,133 |
| Mar 12, 2026 | 7.05 | 7.07 | 6.98 | 6.99 | 6.92 | -1.96% | 436,158 |
| Mar 11, 2026 | 7.11 | 7.16 | 7.09 | 7.13 | 6.99 | 0.56% | 535,134 |
| Mar 10, 2026 | 6.95 | 7.12 | 6.95 | 7.09 | 6.95 | 1.43% | 737,361 |
| Mar 9, 2026 | 7.00 | 7.03 | 6.91 | 6.99 | 6.85 | -1.13% | 848,991 |
| Mar 6, 2026 | 7.16 | 7.16 | 7.07 | 7.07 | 6.93 | -1.39% | 690,305 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.16 | 7.17 | 7.03 | -0.83% | 387,470 |
| Mar 4, 2026 | 7.20 | 7.27 | 7.20 | 7.23 | 7.08 | 0.28% | 343,958 |
| Mar 3, 2026 | 7.19 | 7.24 | 7.14 | 7.21 | 7.06 | -0.69% | 391,226 |
| Mar 2, 2026 | 7.20 | 7.28 | 7.20 | 7.26 | 7.11 | 0.28% | 393,810 |
| Feb 27, 2026 | 7.24 | 7.28 | 7.21 | 7.24 | 7.09 | -0.28% | 390,948 |
| Feb 26, 2026 | 7.18 | 7.27 | 7.18 | 7.26 | 7.11 | 0.83% | 405,870 |