PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.11
+0.03 (0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 7.30 | 7.32 | 7.12 | 7.20 | 7.06 | -1.50% | 1,472,914 |
| Feb 24, 2026 | 7.31 | 7.34 | 7.30 | 7.31 | 7.16 | -0.14% | 369,918 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.28 | 7.32 | 7.17 | 0.14% | 411,644 |
| Feb 20, 2026 | 7.34 | 7.37 | 7.31 | 7.31 | 7.16 | -0.54% | 387,723 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.20 | -0.14% | 426,062 |
| Feb 18, 2026 | 7.37 | 7.38 | 7.35 | 7.36 | 7.21 | 0.14% | 285,215 |
| Feb 17, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.20 | -0.27% | 327,543 |
| Feb 13, 2026 | 7.33 | 7.39 | 7.33 | 7.37 | 7.22 | 0.14% | 383,415 |
| Feb 12, 2026 | 7.44 | 7.46 | 7.29 | 7.36 | 7.21 | -1.60% | 1,234,904 |
| Feb 11, 2026 | 7.50 | 7.52 | 7.48 | 7.48 | 7.26 | -0.40% | 277,787 |
| Feb 10, 2026 | 7.46 | 7.51 | 7.46 | 7.51 | 7.29 | 0.81% | 425,580 |
| Feb 9, 2026 | 7.44 | 7.47 | 7.43 | 7.45 | 7.23 | -0.13% | 358,431 |
| Feb 6, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.24 | 0.27% | 331,839 |
| Feb 5, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.22 | 0.27% | 276,879 |
| Feb 4, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.20 | -0.54% | 225,370 |
| Feb 3, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.24 | 0.40% | 254,635 |
| Feb 2, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.21 | 0.41% | 410,287 |
| Jan 30, 2026 | 7.41 | 7.43 | 7.40 | 7.40 | 7.18 | -0.40% | 225,806 |
| Jan 29, 2026 | 7.42 | 7.44 | 7.40 | 7.43 | 7.21 | 0.13% | 317,065 |
| Jan 28, 2026 | 7.43 | 7.44 | 7.40 | 7.42 | 7.20 | - | 465,226 |
| Jan 27, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.20 | -0.13% | 302,272 |
| Jan 26, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.21 | -0.54% | 374,153 |
| Jan 23, 2026 | 7.47 | 7.47 | 7.42 | 7.47 | 7.25 | 0.27% | 245,879 |
| Jan 22, 2026 | 7.45 | 7.49 | 7.45 | 7.45 | 7.23 | -0.40% | 292,159 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.26 | 0.40% | 323,301 |
| Jan 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.23 | - | 417,902 |
| Jan 16, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.23 | 0.54% | 238,167 |
| Jan 15, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.19 | -0.27% | 406,009 |
| Jan 14, 2026 | 7.42 | 7.45 | 7.42 | 7.43 | 7.21 | - | 225,843 |
| Jan 13, 2026 | 7.45 | 7.47 | 7.41 | 7.43 | 7.21 | -1.46% | 351,034 |
| Jan 12, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.25 | 0.80% | 550,593 |
| Jan 9, 2026 | 7.46 | 7.50 | 7.46 | 7.48 | 7.19 | 0.13% | 386,958 |
| Jan 8, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.18 | 0.67% | 383,262 |
| Jan 7, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.13 | - | 312,765 |
| Jan 6, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.13 | - | 434,975 |
| Jan 5, 2026 | 7.50 | 7.53 | 7.41 | 7.42 | 7.13 | -1.20% | 1,636,667 |
| Jan 2, 2026 | 7.51 | 7.54 | 7.48 | 7.51 | 7.22 | 0.13% | 488,684 |
| Dec 31, 2025 | 7.51 | 7.54 | 7.45 | 7.50 | 7.21 | 0.13% | 565,641 |
| Dec 30, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.20 | 0.40% | 413,457 |
| Dec 29, 2025 | 7.48 | 7.53 | 7.45 | 7.46 | 7.17 | -0.93% | 1,242,221 |
| Dec 26, 2025 | 7.45 | 7.59 | 7.44 | 7.53 | 7.24 | 1.07% | 1,415,412 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.40 | 7.45 | 7.16 | 0.27% | 590,149 |
| Dec 23, 2025 | 7.31 | 7.43 | 7.30 | 7.43 | 7.14 | 1.92% | 1,136,810 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.29 | 7.29 | 7.01 | -0.68% | 618,571 |
| Dec 19, 2025 | 7.34 | 7.34 | 7.33 | 7.34 | 7.06 | 0.55% | 349,416 |
| Dec 18, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.02 | - | 256,242 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.02 | 0.14% | 427,078 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.26 | 7.29 | 7.01 | -0.55% | 786,170 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.32 | 7.33 | 7.05 | - | 539,144 |
| Dec 12, 2025 | 7.40 | 7.42 | 7.29 | 7.33 | 7.05 | -0.81% | 808,905 |
| Dec 11, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.10 | -1.07% | 441,196 |
| Dec 10, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.11 | 0.40% | 466,057 |
| Dec 9, 2025 | 7.44 | 7.46 | 7.43 | 7.44 | 7.08 | -0.27% | 461,301 |
| Dec 8, 2025 | 7.45 | 7.48 | 7.43 | 7.46 | 7.10 | 0.27% | 622,084 |
| Dec 5, 2025 | 7.44 | 7.46 | 7.42 | 7.44 | 7.08 | -0.13% | 442,506 |
| Dec 4, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.09 | 0.13% | 439,194 |
| Dec 3, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.08 | 0.13% | 594,969 |