PIMCO Income Strategy Fund II (PFN) Historical Stock Data
7.44 ↑0.02 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFN is down -0.07% a day on average. There have been 16 days where PIMCO Income Strategy Fund II closed green and 14 days where PFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 7.44 | 7.44 | ↑$0.00 (0.00%) | 7.40 | 7.47 | 303.04K |
| 2024-12-24 | 7.37 | 7.42 | ↑$0.05 (0.68%) | 7.36 | 7.43 | 114.05K |
| 2024-12-23 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.34 | 7.39 | 198.54K |
| 2024-12-20 | 7.33 | 7.36 | ↑$0.03 (0.41%) | 7.31 | 7.39 | 383.15K |
| 2024-12-19 | 7.43 | 7.33 | ↓$0.10 (-1.35%) | 7.30 | 7.43 | 513.33K |
| 2024-12-18 | 7.46 | 7.42 | ↓$0.04 (-0.54%) | 7.40 | 7.47 | 276.69K |
| 2024-12-17 | 7.47 | 7.45 | ↓$0.02 (-0.27%) | 7.40 | 7.48 | 423.05K |
| 2024-12-16 | 7.46 | 7.47 | ↑$0.01 (0.13%) | 7.44 | 7.48 | 249.73K |
| 2024-12-13 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.44 | 7.52 | 331.80K |
| 2024-12-12 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.45 | 7.49 | 236.63K |
| 2024-12-11 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.55 | 7.60 | 380.45K |
| 2024-12-10 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.55 | 7.58 | 316.42K |
| 2024-12-09 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.53 | 7.58 | 315.83K |
| 2024-12-06 | 7.56 | 7.57 | ↑$0.01 (0.13%) | 7.55 | 7.58 | 330.33K |
| 2024-12-05 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.52 | 7.56 | 317K |
| 2024-12-04 | 7.55 | 7.54 | ↓$0.01 (-0.13%) | 7.53 | 7.56 | 229.59K |
| 2024-12-03 | 7.53 | 7.55 | ↑$0.02 (0.27%) | 7.51 | 7.55 | 284.81K |
| 2024-12-02 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.49 | 7.53 | 399.89K |
| 2024-11-29 | 7.51 | 7.52 | ↑$0.01 (0.13%) | 7.50 | 7.53 | 113.39K |
| 2024-11-27 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.46 | 7.50 | 233.18K |
| 2024-11-26 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.43 | 7.49 | 296.87K |
| 2024-11-25 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.46 | 7.52 | 471.50K |
| 2024-11-22 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.46 | 7.49 | 319.67K |
| 2024-11-21 | 7.47 | 7.47 | ↑$0.00 (0.00%) | 7.43 | 7.48 | 282.02K |
| 2024-11-20 | 7.48 | 7.45 | ↓$0.03 (-0.40%) | 7.41 | 7.49 | 376.99K |
| 2024-11-19 | 7.42 | 7.45 | ↑$0.03 (0.40%) | 7.39 | 7.45 | 294.86K |
| 2024-11-18 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.38 | 7.42 | 318.23K |
| 2024-11-15 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.33 | 7.42 | 384.05K |
| 2024-11-14 | 7.42 | 7.41 | ↓$0.01 (-0.13%) | 7.32 | 7.42 | 488.17K |
| 2024-11-13 | 7.52 | 7.42 | ↓$0.10 (-1.33%) | 7.41 | 7.53 | 300.43K |
Create an account or log in to view more rows.
$PFN call the SEC
$PFN added!
$PFN nice!!!
$PFN get over the hump
$PFN eyeing for a scalp
$PFN Buy the dip.
$PFN lets go!!
$PFN free to hold
$PFN Momentum is building...
$PFN Same thing
different day