PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.00
-0.08 (-1.06%)
Mar 9, 2026, 3:54 PM EDT - Market open
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.00 | 7.03 | 6.91 | 7.01 | - | -0.85% | 749,178 |
| Mar 6, 2026 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | -1.39% | 690,305 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.16 | 7.17 | 7.17 | -0.83% | 387,470 |
| Mar 4, 2026 | 7.20 | 7.27 | 7.20 | 7.23 | 7.23 | 0.28% | 343,958 |
| Mar 3, 2026 | 7.19 | 7.24 | 7.14 | 7.21 | 7.21 | -0.69% | 391,226 |
| Mar 2, 2026 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.28% | 388,785 |
| Feb 27, 2026 | 7.24 | 7.28 | 7.21 | 7.24 | 7.24 | -0.28% | 389,195 |
| Feb 26, 2026 | 7.18 | 7.27 | 7.18 | 7.26 | 7.26 | 0.83% | 405,870 |
| Feb 25, 2026 | 7.30 | 7.32 | 7.12 | 7.20 | 7.20 | -1.50% | 1,465,582 |
| Feb 24, 2026 | 7.31 | 7.34 | 7.30 | 7.31 | 7.31 | -0.14% | 369,918 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.28 | 7.32 | 7.32 | 0.14% | 411,644 |
| Feb 20, 2026 | 7.34 | 7.37 | 7.31 | 7.31 | 7.31 | -0.54% | 387,471 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.35 | -0.14% | 419,838 |
| Feb 18, 2026 | 7.37 | 7.38 | 7.35 | 7.36 | 7.36 | 0.14% | 285,081 |
| Feb 17, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -0.27% | 327,053 |
| Feb 13, 2026 | 7.33 | 7.39 | 7.33 | 7.37 | 7.37 | 0.14% | 383,198 |
| Feb 12, 2026 | 7.44 | 7.46 | 7.29 | 7.36 | 7.36 | -1.60% | 1,234,884 |
| Feb 11, 2026 | 7.50 | 7.52 | 7.48 | 7.48 | 7.41 | -0.40% | 277,787 |
| Feb 10, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.44 | 0.81% | 425,580 |
| Feb 9, 2026 | 7.44 | 7.47 | 7.43 | 7.45 | 7.38 | -0.13% | 358,431 |
| Feb 6, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.39 | 0.27% | 331,839 |
| Feb 5, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.37 | 0.27% | 276,879 |
| Feb 4, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.35 | -0.54% | 225,370 |
| Feb 3, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.39 | 0.40% | 254,635 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.36 | 0.41% | 410,287 |
| Jan 30, 2026 | 7.41 | 7.43 | 7.40 | 7.40 | 7.33 | -0.40% | 225,806 |
| Jan 29, 2026 | 7.42 | 7.44 | 7.40 | 7.43 | 7.36 | 0.13% | 317,065 |
| Jan 28, 2026 | 7.43 | 7.44 | 7.40 | 7.42 | 7.35 | - | 465,226 |
| Jan 27, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.35 | -0.13% | 302,272 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.36 | -0.54% | 374,153 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.42 | 7.47 | 7.40 | 0.27% | 245,879 |
| Jan 22, 2026 | 7.45 | 7.49 | 7.45 | 7.45 | 7.38 | -0.40% | 292,159 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.41 | 0.40% | 323,301 |
| Jan 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.38 | - | 417,902 |
| Jan 16, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.38 | 0.54% | 238,167 |
| Jan 15, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.34 | -0.27% | 406,009 |
| Jan 14, 2026 | 7.42 | 7.45 | 7.42 | 7.43 | 7.36 | - | 225,843 |
| Jan 13, 2026 | 7.45 | 7.47 | 7.41 | 7.43 | 7.36 | -1.46% | 351,034 |
| Jan 12, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.40 | 0.80% | 550,593 |
| Jan 9, 2026 | 7.46 | 7.50 | 7.46 | 7.48 | 7.34 | 0.13% | 386,958 |
| Jan 8, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.33 | 0.67% | 383,262 |
| Jan 7, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.28 | - | 312,765 |
| Jan 6, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.28 | - | 434,975 |
| Jan 5, 2026 | 7.50 | 7.53 | 7.41 | 7.42 | 7.28 | -1.20% | 1,636,667 |
| Jan 2, 2026 | 7.51 | 7.54 | 7.48 | 7.51 | 7.37 | 0.13% | 488,684 |
| Dec 31, 2025 | 7.51 | 7.54 | 7.45 | 7.50 | 7.36 | 0.13% | 565,641 |
| Dec 30, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.35 | 0.40% | 413,457 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.46 | 7.32 | -0.93% | 1,242,221 |
| Dec 26, 2025 | 7.45 | 7.59 | 7.44 | 7.53 | 7.39 | 1.07% | 1,415,412 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.40 | 7.45 | 7.31 | 0.27% | 590,149 |
| Dec 23, 2025 | 7.31 | 7.43 | 7.30 | 7.43 | 7.29 | 1.92% | 1,136,810 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.29 | 7.29 | 7.15 | -0.68% | 618,571 |
| Dec 19, 2025 | 7.34 | 7.34 | 7.33 | 7.34 | 7.20 | 0.55% | 349,416 |
| Dec 18, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.16 | - | 256,242 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.16 | 0.14% | 427,078 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.26 | 7.29 | 7.15 | -0.55% | 786,170 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.32 | 7.33 | 7.19 | - | 539,144 |
| Dec 12, 2025 | 7.40 | 7.42 | 7.29 | 7.33 | 7.19 | -0.81% | 808,905 |
| Dec 11, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.25 | -1.07% | 441,196 |
| Dec 10, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.26 | 0.40% | 466,057 |
| Dec 9, 2025 | 7.44 | 7.46 | 7.43 | 7.44 | 7.23 | -0.27% | 461,301 |
| Dec 8, 2025 | 7.45 | 7.48 | 7.43 | 7.46 | 7.25 | 0.27% | 622,084 |
| Dec 5, 2025 | 7.44 | 7.46 | 7.42 | 7.44 | 7.23 | -0.13% | 442,506 |
| Dec 4, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.24 | 0.13% | 439,194 |
| Dec 3, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.23 | 0.13% | 594,969 |
| Dec 2, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.22 | 0.13% | 603,941 |
| Dec 1, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.21 | -0.27% | 782,318 |
| Nov 28, 2025 | 7.45 | 7.47 | 7.43 | 7.44 | 7.23 | - | 379,104 |
| Nov 26, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.23 | - | 237,745 |
| Nov 25, 2025 | 7.41 | 7.45 | 7.41 | 7.44 | 7.23 | -0.13% | 312,653 |
| Nov 24, 2025 | 7.39 | 7.45 | 7.37 | 7.45 | 7.24 | 0.95% | 398,025 |
| Nov 21, 2025 | 7.37 | 7.42 | 7.35 | 7.38 | 7.17 | 0.27% | 892,730 |
| Nov 20, 2025 | 7.38 | 7.41 | 7.33 | 7.36 | 7.15 | - | 366,888 |
| Nov 19, 2025 | 7.36 | 7.37 | 7.32 | 7.36 | 7.15 | 0.41% | 298,196 |
| Nov 18, 2025 | 7.34 | 7.39 | 7.25 | 7.33 | 7.12 | -0.54% | 503,335 |
| Nov 17, 2025 | 7.46 | 7.47 | 7.35 | 7.37 | 7.16 | -1.34% | 537,823 |
| Nov 14, 2025 | 7.45 | 7.48 | 7.42 | 7.47 | 7.26 | -0.93% | 365,700 |
| Nov 13, 2025 | 7.55 | 7.57 | 7.53 | 7.54 | 7.26 | -0.40% | 344,787 |
| Nov 12, 2025 | 7.57 | 7.58 | 7.56 | 7.57 | 7.28 | 0.13% | 403,346 |
| Nov 11, 2025 | 7.53 | 7.57 | 7.53 | 7.56 | 7.27 | 0.53% | 416,098 |
| Nov 10, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.24 | 0.27% | 317,075 |
| Nov 7, 2025 | 7.52 | 7.53 | 7.49 | 7.50 | 7.22 | -0.27% | 271,652 |
| Nov 6, 2025 | 7.52 | 7.53 | 7.48 | 7.52 | 7.24 | 0.13% | 251,417 |
| Nov 5, 2025 | 7.50 | 7.52 | 7.48 | 7.51 | 7.23 | 0.13% | 168,143 |
| Nov 4, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.22 | - | 242,061 |
| Nov 3, 2025 | 7.45 | 7.53 | 7.45 | 7.50 | 7.22 | 0.40% | 574,558 |
| Oct 31, 2025 | 7.42 | 7.49 | 7.42 | 7.47 | 7.19 | 0.67% | 352,159 |
| Oct 30, 2025 | 7.45 | 7.46 | 7.38 | 7.42 | 7.14 | -0.67% | 419,152 |
| Oct 29, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.19 | - | 256,588 |
| Oct 28, 2025 | 7.47 | 7.49 | 7.44 | 7.47 | 7.19 | 0.13% | 259,920 |
| Oct 27, 2025 | 7.47 | 7.51 | 7.42 | 7.46 | 7.18 | - | 333,729 |
| Oct 24, 2025 | 7.45 | 7.47 | 7.43 | 7.46 | 7.18 | 0.40% | 313,866 |
| Oct 23, 2025 | 7.45 | 7.47 | 7.41 | 7.43 | 7.15 | -0.54% | 392,607 |
| Oct 22, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.19 | 0.13% | 348,363 |
| Oct 21, 2025 | 7.35 | 7.49 | 7.29 | 7.46 | 7.18 | 1.22% | 420,080 |
| Oct 20, 2025 | 7.46 | 7.48 | 7.35 | 7.37 | 7.09 | -1.21% | 833,952 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.40 | 7.46 | 7.18 | -0.27% | 550,281 |
| Oct 16, 2025 | 7.54 | 7.57 | 7.47 | 7.48 | 7.20 | -0.93% | 468,941 |
| Oct 15, 2025 | 7.56 | 7.58 | 7.54 | 7.55 | 7.27 | 0.13% | 366,229 |
| Oct 14, 2025 | 7.52 | 7.56 | 7.50 | 7.54 | 7.26 | -1.05% | 438,898 |