PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.44
-0.01 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
7.43
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.44 | 7.46 | 7.42 | 7.44 | 7.44 | -0.13% | 442,506 |
| Dec 4, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.45 | 0.13% | 439,194 |
| Dec 3, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.44 | 0.13% | 593,669 |
| Dec 2, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.43 | 0.13% | 603,936 |
| Dec 1, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.42 | -0.27% | 782,318 |
| Nov 28, 2025 | 7.45 | 7.47 | 7.43 | 7.44 | 7.44 | - | 372,381 |
| Nov 26, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.44 | - | 237,045 |
| Nov 25, 2025 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | -0.13% | 312,603 |
| Nov 24, 2025 | 7.39 | 7.45 | 7.37 | 7.45 | 7.45 | 0.95% | 398,020 |
| Nov 21, 2025 | 7.37 | 7.42 | 7.35 | 7.38 | 7.38 | 0.27% | 891,630 |
| Nov 20, 2025 | 7.38 | 7.41 | 7.33 | 7.36 | 7.36 | - | 366,888 |
| Nov 19, 2025 | 7.36 | 7.37 | 7.32 | 7.36 | 7.36 | 0.41% | 298,196 |
| Nov 18, 2025 | 7.34 | 7.39 | 7.25 | 7.33 | 7.33 | -0.54% | 503,335 |
| Nov 17, 2025 | 7.46 | 7.47 | 7.35 | 7.37 | 7.37 | -1.34% | 537,823 |
| Nov 14, 2025 | 7.45 | 7.48 | 7.42 | 7.47 | 7.47 | -0.93% | 365,700 |
| Nov 13, 2025 | 7.55 | 7.57 | 7.53 | 7.54 | 7.47 | -0.40% | 344,787 |
| Nov 12, 2025 | 7.57 | 7.58 | 7.56 | 7.57 | 7.50 | 0.13% | 403,346 |
| Nov 11, 2025 | 7.53 | 7.57 | 7.53 | 7.56 | 7.49 | 0.53% | 416,098 |
| Nov 10, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.45 | 0.27% | 317,075 |
| Nov 7, 2025 | 7.52 | 7.53 | 7.49 | 7.50 | 7.43 | -0.27% | 271,652 |
| Nov 6, 2025 | 7.52 | 7.53 | 7.48 | 7.52 | 7.45 | 0.13% | 251,417 |
| Nov 5, 2025 | 7.50 | 7.52 | 7.48 | 7.51 | 7.44 | 0.13% | 168,143 |
| Nov 4, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.43 | - | 242,061 |
| Nov 3, 2025 | 7.45 | 7.53 | 7.45 | 7.50 | 7.43 | 0.40% | 574,558 |
| Oct 31, 2025 | 7.42 | 7.49 | 7.42 | 7.47 | 7.40 | 0.67% | 352,159 |
| Oct 30, 2025 | 7.45 | 7.46 | 7.38 | 7.42 | 7.35 | -0.67% | 419,152 |
| Oct 29, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.40 | - | 256,588 |
| Oct 28, 2025 | 7.47 | 7.49 | 7.44 | 7.47 | 7.40 | 0.13% | 259,920 |
| Oct 27, 2025 | 7.47 | 7.51 | 7.42 | 7.46 | 7.39 | - | 333,729 |
| Oct 24, 2025 | 7.45 | 7.47 | 7.43 | 7.46 | 7.39 | 0.40% | 313,866 |
| Oct 23, 2025 | 7.45 | 7.47 | 7.41 | 7.43 | 7.36 | -0.54% | 392,607 |
| Oct 22, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.40 | 0.13% | 348,363 |
| Oct 21, 2025 | 7.35 | 7.49 | 7.29 | 7.46 | 7.39 | 1.22% | 420,080 |
| Oct 20, 2025 | 7.46 | 7.48 | 7.35 | 7.37 | 7.30 | -1.21% | 833,952 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.40 | 7.46 | 7.39 | -0.27% | 550,281 |
| Oct 16, 2025 | 7.54 | 7.57 | 7.47 | 7.48 | 7.41 | -0.93% | 468,941 |
| Oct 15, 2025 | 7.56 | 7.58 | 7.54 | 7.55 | 7.48 | 0.13% | 366,229 |
| Oct 14, 2025 | 7.52 | 7.56 | 7.50 | 7.54 | 7.47 | -1.05% | 438,898 |
| Oct 13, 2025 | 7.62 | 7.62 | 7.59 | 7.62 | 7.48 | 0.53% | 509,256 |
| Oct 10, 2025 | 7.62 | 7.64 | 7.57 | 7.58 | 7.44 | -0.52% | 433,735 |
| Oct 9, 2025 | 7.64 | 7.65 | 7.60 | 7.62 | 7.48 | -0.26% | 373,766 |
| Oct 8, 2025 | 7.62 | 7.64 | 7.61 | 7.64 | 7.50 | 0.39% | 356,901 |
| Oct 7, 2025 | 7.61 | 7.63 | 7.58 | 7.61 | 7.47 | 0.13% | 441,284 |
| Oct 6, 2025 | 7.57 | 7.61 | 7.56 | 7.60 | 7.46 | 0.26% | 548,653 |
| Oct 3, 2025 | 7.60 | 7.61 | 7.55 | 7.58 | 7.44 | -0.26% | 319,539 |
| Oct 2, 2025 | 7.60 | 7.60 | 7.58 | 7.60 | 7.46 | 0.13% | 496,448 |
| Oct 1, 2025 | 7.59 | 7.61 | 7.56 | 7.59 | 7.45 | - | 826,761 |
| Sep 30, 2025 | 7.55 | 7.59 | 7.54 | 7.59 | 7.45 | 0.66% | 481,199 |
| Sep 29, 2025 | 7.56 | 7.56 | 7.52 | 7.54 | 7.40 | - | 279,788 |
| Sep 26, 2025 | 7.56 | 7.57 | 7.54 | 7.54 | 7.40 | -0.13% | 186,771 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.52 | 7.55 | 7.41 | - | 492,202 |
| Sep 24, 2025 | 7.57 | 7.58 | 7.55 | 7.55 | 7.41 | -0.26% | 170,359 |
| Sep 23, 2025 | 7.55 | 7.59 | 7.55 | 7.57 | 7.43 | - | 188,522 |
| Sep 22, 2025 | 7.57 | 7.58 | 7.55 | 7.57 | 7.43 | 0.13% | 268,833 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.55 | 7.56 | 7.42 | -0.53% | 264,904 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.56 | 7.60 | 7.46 | 0.26% | 330,229 |
| Sep 17, 2025 | 7.60 | 7.60 | 7.57 | 7.58 | 7.44 | -0.13% | 257,985 |
| Sep 16, 2025 | 7.61 | 7.62 | 7.57 | 7.59 | 7.45 | -0.13% | 240,397 |
| Sep 15, 2025 | 7.61 | 7.63 | 7.58 | 7.60 | 7.46 | 0.13% | 342,284 |
| Sep 12, 2025 | 7.60 | 7.65 | 7.57 | 7.59 | 7.45 | -1.04% | 464,297 |
| Sep 11, 2025 | 7.64 | 7.67 | 7.59 | 7.67 | 7.45 | 0.52% | 511,028 |
| Sep 10, 2025 | 7.64 | 7.64 | 7.61 | 7.63 | 7.42 | - | 343,632 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.63 | 7.63 | 7.42 | -0.39% | 259,441 |
| Sep 8, 2025 | 7.65 | 7.66 | 7.62 | 7.66 | 7.45 | 0.26% | 627,484 |
| Sep 5, 2025 | 7.61 | 7.64 | 7.59 | 7.64 | 7.43 | 0.53% | 462,509 |
| Sep 4, 2025 | 7.57 | 7.61 | 7.56 | 7.60 | 7.39 | 0.26% | 330,984 |
| Sep 3, 2025 | 7.57 | 7.59 | 7.56 | 7.58 | 7.37 | 0.13% | 305,659 |
| Sep 2, 2025 | 7.55 | 7.59 | 7.55 | 7.57 | 7.36 | -0.39% | 439,735 |
| Aug 29, 2025 | 7.58 | 7.60 | 7.55 | 7.60 | 7.39 | 0.26% | 286,668 |
| Aug 28, 2025 | 7.58 | 7.58 | 7.55 | 7.58 | 7.37 | 0.26% | 232,616 |
| Aug 27, 2025 | 7.56 | 7.58 | 7.54 | 7.56 | 7.35 | 0.13% | 191,952 |
| Aug 26, 2025 | 7.53 | 7.57 | 7.53 | 7.55 | 7.34 | -0.13% | 334,193 |
| Aug 25, 2025 | 7.56 | 7.57 | 7.53 | 7.56 | 7.35 | 0.13% | 346,167 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.50 | 7.55 | 7.34 | 0.53% | 271,074 |
| Aug 21, 2025 | 7.52 | 7.54 | 7.50 | 7.51 | 7.30 | -0.27% | 384,038 |
| Aug 20, 2025 | 7.55 | 7.56 | 7.53 | 7.53 | 7.32 | -0.40% | 246,735 |
| Aug 19, 2025 | 7.53 | 7.56 | 7.53 | 7.56 | 7.35 | 0.40% | 232,515 |
| Aug 18, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.32 | 0.40% | 325,801 |
| Aug 15, 2025 | 7.53 | 7.55 | 7.50 | 7.50 | 7.29 | -0.27% | 250,343 |
| Aug 14, 2025 | 7.49 | 7.54 | 7.49 | 7.52 | 7.31 | -0.27% | 225,842 |
| Aug 13, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.33 | 0.27% | 391,157 |
| Aug 12, 2025 | 7.50 | 7.56 | 7.50 | 7.52 | 7.31 | 0.27% | 412,195 |
| Aug 11, 2025 | 7.50 | 7.52 | 7.47 | 7.50 | 7.29 | -1.32% | 243,944 |
| Aug 8, 2025 | 7.55 | 7.61 | 7.55 | 7.60 | 7.32 | 0.93% | 448,119 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.53 | 7.53 | 7.25 | -0.66% | 377,477 |
| Aug 6, 2025 | 7.57 | 7.58 | 7.56 | 7.58 | 7.30 | 0.26% | 222,307 |
| Aug 5, 2025 | 7.54 | 7.57 | 7.54 | 7.56 | 7.28 | - | 298,822 |
| Aug 4, 2025 | 7.55 | 7.56 | 7.51 | 7.56 | 7.28 | 0.40% | 317,337 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.48 | 7.53 | 7.25 | 0.27% | 730,892 |
| Jul 31, 2025 | 7.48 | 7.53 | 7.48 | 7.51 | 7.23 | - | 379,385 |
| Jul 30, 2025 | 7.50 | 7.54 | 7.50 | 7.51 | 7.23 | -0.66% | 178,929 |
| Jul 29, 2025 | 7.52 | 7.56 | 7.47 | 7.56 | 7.28 | 0.80% | 274,180 |
| Jul 28, 2025 | 7.50 | 7.51 | 7.47 | 7.50 | 7.22 | - | 166,746 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.22 | 0.13% | 201,837 |
| Jul 24, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.21 | -0.13% | 341,913 |
| Jul 23, 2025 | 7.46 | 7.50 | 7.45 | 7.50 | 7.22 | 0.81% | 214,457 |
| Jul 22, 2025 | 7.43 | 7.45 | 7.42 | 7.44 | 7.16 | - | 250,054 |
| Jul 21, 2025 | 7.44 | 7.45 | 7.41 | 7.44 | 7.16 | 0.27% | 340,599 |
| Jul 18, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.14 | 0.13% | 173,364 |
| Jul 17, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.13 | 0.14% | 281,640 |