Skip to main content
PIMCO Income Strategy Fund II (PFN)
NYSE: PFN · Real-Time Price · USD
7.00
+0.08 (1.16%)
At close: Jun 26, 2026, 4:00 PM EDT
7.00
0.00 (-0.07%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.927.006.927.007.001.16%292,720
Jun 25, 20266.886.946.886.926.920.73%472,881
Jun 24, 20266.846.926.826.876.871.03%709,523
Jun 23, 20266.756.846.746.806.800.29%260,129
Jun 22, 20266.836.836.766.786.78-0.44%262,100
Jun 18, 20266.836.856.806.816.81-0.29%220,233
Jun 17, 20266.876.886.836.836.83-0.58%218,586
Jun 16, 20266.876.896.846.876.870.44%358,745
Jun 15, 20266.816.896.816.846.840.44%467,843
Jun 12, 20266.806.846.786.816.810.59%314,419
Jun 11, 20266.796.796.756.776.770.32%220,424
Jun 10, 20266.836.876.816.826.75-0.15%278,420
Jun 9, 20266.806.846.766.836.760.44%324,813
Jun 8, 20266.856.856.806.806.73-0.73%240,455
Jun 5, 20266.866.886.836.856.78-0.72%334,052
Jun 4, 20266.896.916.876.906.830.88%372,017
Jun 3, 20266.886.916.846.846.77-1.16%435,920
Jun 2, 20266.946.956.906.926.85-0.29%341,885
Jun 1, 20266.977.006.936.946.87-0.57%359,610
May 29, 20266.997.006.966.986.91-0.14%322,483
May 28, 20266.977.006.966.996.920.29%283,473
May 27, 20266.896.986.896.976.901.31%639,324
May 26, 20266.896.896.856.886.810.44%298,025
May 22, 20266.876.876.846.856.780.29%176,718
May 21, 20266.846.866.836.836.76-0.44%204,416
May 20, 20266.776.866.776.866.791.33%352,776
May 19, 20266.766.776.726.776.70-0.44%370,169
May 18, 20266.826.846.746.806.73-0.44%868,814
May 15, 20266.916.936.836.836.76-1.44%350,577
May 14, 20266.936.956.916.936.86-0.29%285,739
May 13, 20266.946.966.916.956.880.43%378,814
May 12, 20266.946.966.846.926.85-0.43%569,144
May 11, 20267.027.076.956.956.88-0.97%497,944
May 8, 20267.187.197.067.096.94-1.12%806,978
May 7, 20267.217.217.167.177.02-0.28%422,373
May 6, 20267.137.207.107.197.040.70%427,499
May 5, 20267.157.157.067.146.99-0.14%496,540
May 4, 20267.167.227.117.157.00-0.14%642,003
May 1, 20267.127.177.117.167.010.70%454,745
Apr 30, 20267.077.117.057.116.960.57%244,089
Apr 29, 20267.087.086.997.076.92-0.56%421,429
Apr 28, 20267.057.127.057.116.960.42%298,145
Apr 27, 20267.047.087.017.086.930.71%281,574
Apr 24, 20267.067.076.977.036.89-0.14%521,629
Apr 23, 20267.067.067.017.046.90-211,823
Apr 22, 20267.067.087.037.046.900.14%234,713
Apr 21, 20267.067.117.037.036.89-0.57%326,976
Apr 20, 20267.117.127.057.076.92-0.42%362,033
Apr 17, 20267.077.107.057.106.950.85%300,908
Apr 16, 20267.067.077.027.046.90-294,976
Apr 15, 20267.037.047.007.046.900.28%254,716
Apr 14, 20266.987.076.987.026.880.72%485,440
Apr 13, 20267.017.016.976.976.83-0.26%474,048
Apr 10, 20267.097.097.047.066.84-0.28%290,870
Apr 9, 20267.057.087.037.086.860.71%402,731
Apr 8, 20267.027.056.997.036.821.30%360,136
Apr 7, 20266.986.986.916.946.73-0.29%445,600
Apr 6, 20266.926.966.916.966.751.02%481,637
Apr 2, 20266.786.936.766.896.68-0.14%453,923
Apr 1, 20266.916.976.866.906.690.15%798,724
Mar 31, 20266.666.896.656.896.683.77%898,750
Mar 30, 20266.616.656.596.646.441.07%737,188
Mar 27, 20266.656.666.536.576.37-1.50%2,023,133
Mar 26, 20266.766.816.676.676.47-1.77%507,207
Mar 25, 20266.766.826.756.796.580.74%334,576
Mar 24, 20266.716.776.636.746.530.45%572,610
Mar 23, 20266.696.756.626.716.510.90%1,171,938
Mar 20, 20266.806.806.656.656.45-2.49%920,697
Mar 19, 20266.886.886.796.826.61-1.45%840,533
Mar 18, 20266.956.996.916.926.71-0.72%438,909
Mar 17, 20266.896.996.896.976.761.16%551,582
Mar 16, 20266.896.956.886.896.68-710,452
Mar 13, 20267.007.016.856.896.68-1.43%748,133
Mar 12, 20267.057.076.986.996.78-0.97%436,158
Mar 11, 20267.117.167.097.136.840.56%535,134
Mar 10, 20266.957.126.957.096.801.43%737,361
Mar 9, 20267.007.036.916.996.71-1.13%848,991
Mar 6, 20267.167.167.077.076.79-1.39%690,305
Mar 5, 20267.207.287.167.176.88-0.83%387,470
Mar 4, 20267.207.277.207.236.940.28%343,958
Mar 3, 20267.197.247.147.216.92-0.69%391,226
Mar 2, 20267.207.287.207.266.970.28%393,810
Feb 27, 20267.247.287.217.246.95-0.28%390,948
Feb 26, 20267.187.277.187.266.970.83%405,870
Feb 25, 20267.307.327.127.206.91-1.50%1,472,914
Feb 24, 20267.317.347.307.317.02-0.14%369,918
Feb 23, 20267.327.337.287.327.030.14%411,644
Feb 20, 20267.347.377.317.317.02-0.54%387,723
Feb 19, 20267.367.377.347.357.05-0.14%426,062
Feb 18, 20267.377.387.357.367.060.14%285,215
Feb 17, 20267.377.377.357.357.05-0.27%327,543
Feb 13, 20267.337.397.337.377.070.14%383,415
Feb 12, 20267.447.467.297.367.06-0.65%1,234,904
Feb 11, 20267.507.527.487.487.11-0.40%277,787
Feb 10, 20267.467.517.467.517.140.81%425,580
Feb 9, 20267.447.477.437.457.08-0.13%358,431
Feb 6, 20267.447.467.447.467.090.27%331,839
Feb 5, 20267.417.457.417.447.070.27%276,879
Feb 4, 20267.437.457.427.427.05-0.54%225,370
Feb 3, 20267.417.467.417.467.090.40%254,635