PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.50
-0.02 (-0.27%)
At close: Aug 15, 2025, 4:00 PM
7.51
0.00 (0.07%)
After-hours: Aug 15, 2025, 7:00 PM EDT
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.53 | 7.55 | 7.50 | 7.50 | 7.50 | -0.27% | 250,323 |
| Aug 14, 2025 | 7.49 | 7.54 | 7.49 | 7.52 | 7.52 | -0.27% | 225,842 |
| Aug 13, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.54 | 0.27% | 391,157 |
| Aug 12, 2025 | 7.50 | 7.56 | 7.50 | 7.52 | 7.52 | 0.27% | 412,195 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | -1.32% | 243,944 |
| Aug 8, 2025 | 7.55 | 7.61 | 7.55 | 7.60 | 7.53 | 0.93% | 448,119 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.53 | 7.53 | 7.46 | -0.66% | 377,477 |
| Aug 6, 2025 | 7.57 | 7.58 | 7.56 | 7.58 | 7.51 | 0.26% | 222,307 |
| Aug 5, 2025 | 7.54 | 7.57 | 7.54 | 7.56 | 7.49 | - | 298,822 |
| Aug 4, 2025 | 7.55 | 7.56 | 7.51 | 7.56 | 7.49 | 0.40% | 317,337 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.48 | 7.53 | 7.46 | 0.27% | 730,892 |
| Jul 31, 2025 | 7.48 | 7.53 | 7.48 | 7.51 | 7.44 | - | 379,385 |
| Jul 30, 2025 | 7.50 | 7.54 | 7.50 | 7.51 | 7.44 | -0.66% | 178,929 |
| Jul 29, 2025 | 7.52 | 7.56 | 7.47 | 7.56 | 7.49 | 0.80% | 274,180 |
| Jul 28, 2025 | 7.50 | 7.51 | 7.47 | 7.50 | 7.43 | - | 166,746 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.43 | 0.13% | 201,837 |
| Jul 24, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.42 | -0.13% | 341,913 |
| Jul 23, 2025 | 7.46 | 7.50 | 7.45 | 7.50 | 7.43 | 0.81% | 214,457 |
| Jul 22, 2025 | 7.43 | 7.45 | 7.42 | 7.44 | 7.37 | - | 250,054 |
| Jul 21, 2025 | 7.44 | 7.45 | 7.41 | 7.44 | 7.37 | 0.27% | 340,599 |
| Jul 18, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.35 | 0.13% | 173,364 |
| Jul 17, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.34 | 0.14% | 281,640 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.34 | 7.40 | 7.33 | 0.41% | 296,630 |
| Jul 15, 2025 | 7.42 | 7.42 | 7.37 | 7.37 | 7.30 | -0.67% | 289,222 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.35 | 7.42 | 7.35 | -0.27% | 448,127 |
| Jul 11, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.37 | -1.33% | 221,152 |
| Jul 10, 2025 | 7.53 | 7.54 | 7.51 | 7.54 | 7.40 | 0.27% | 376,907 |
| Jul 9, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.38 | 0.53% | 334,220 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.45 | 7.48 | 7.34 | 0.13% | 316,139 |
| Jul 7, 2025 | 7.47 | 7.48 | 7.45 | 7.47 | 7.33 | 0.13% | 339,504 |
| Jul 3, 2025 | 7.46 | 7.46 | 7.43 | 7.46 | 7.32 | 0.40% | 156,372 |
| Jul 2, 2025 | 7.42 | 7.45 | 7.41 | 7.43 | 7.29 | -0.13% | 281,179 |
| Jul 1, 2025 | 7.40 | 7.45 | 7.39 | 7.44 | 7.30 | 0.68% | 689,053 |
| Jun 30, 2025 | 7.38 | 7.39 | 7.33 | 7.39 | 7.25 | 0.14% | 270,856 |
| Jun 27, 2025 | 7.37 | 7.40 | 7.34 | 7.38 | 7.24 | 0.41% | 535,043 |
| Jun 26, 2025 | 7.35 | 7.36 | 7.32 | 7.35 | 7.21 | 0.14% | 284,725 |
| Jun 25, 2025 | 7.29 | 7.34 | 7.28 | 7.34 | 7.20 | 0.96% | 388,119 |
| Jun 24, 2025 | 7.24 | 7.30 | 7.24 | 7.27 | 7.13 | 0.14% | 613,614 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.23 | 7.26 | 7.12 | -0.27% | 377,055 |
| Jun 20, 2025 | 7.28 | 7.30 | 7.25 | 7.28 | 7.14 | 0.41% | 216,097 |
| Jun 18, 2025 | 7.25 | 7.27 | 7.24 | 7.25 | 7.11 | - | 117,767 |
| Jun 17, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.11 | -0.28% | 171,556 |
| Jun 16, 2025 | 7.27 | 7.31 | 7.27 | 7.27 | 7.13 | 0.14% | 246,339 |
| Jun 13, 2025 | 7.29 | 7.32 | 7.25 | 7.26 | 7.12 | -0.82% | 240,818 |
| Jun 12, 2025 | 7.29 | 7.32 | 7.27 | 7.32 | 7.18 | -0.41% | 254,827 |
| Jun 11, 2025 | 7.34 | 7.35 | 7.31 | 7.35 | 7.14 | 0.55% | 320,318 |
| Jun 10, 2025 | 7.31 | 7.33 | 7.31 | 7.31 | 7.10 | - | 211,053 |
| Jun 9, 2025 | 7.31 | 7.32 | 7.30 | 7.31 | 7.10 | - | 226,505 |
| Jun 6, 2025 | 7.31 | 7.35 | 7.31 | 7.31 | 7.10 | - | 188,255 |
| Jun 5, 2025 | 7.33 | 7.36 | 7.31 | 7.31 | 7.10 | -0.27% | 194,735 |