NYSE:PFN
PIMCO Income Strategy Fund II Stock Price (Quote)
$7.22
+0.0400 (+0.557%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.96 | $7.55 | Friday, 26th Apr 2024 PFN stock ended at $7.22. This is 0.557% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.416% from a day low at $7.21 to a day high of $7.24. |
| 90 days | $6.96 | $7.58 | |
| 52 weeks | $5.94 | $7.58 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.23 | $7.24 | $7.21 | $7.22 | 98 207 |
| Apr 25, 2024 | $7.23 | $7.23 | $7.16 | $7.18 | 220 042 |
| Apr 24, 2024 | $7.34 | $7.34 | $7.24 | $7.26 | 147 791 |
| Apr 23, 2024 | $7.27 | $7.31 | $7.27 | $7.31 | 126 978 |
| Apr 22, 2024 | $7.23 | $7.24 | $7.18 | $7.24 | 154 045 |
| Apr 19, 2024 | $7.16 | $7.18 | $7.14 | $7.16 | 136 263 |
| Apr 18, 2024 | $7.15 | $7.15 | $7.10 | $7.13 | 95 853 |
| Apr 17, 2024 | $7.11 | $7.15 | $7.08 | $7.11 | 183 436 |
| Apr 16, 2024 | $7.02 | $7.10 | $6.96 | $7.08 | 251 159 |
| Apr 15, 2024 | $7.19 | $7.19 | $6.97 | $7.01 | 465 907 |
| Apr 12, 2024 | $7.28 | $7.28 | $7.12 | $7.14 | 339 069 |
| Apr 11, 2024 | $7.39 | $7.40 | $7.20 | $7.28 | 459 052 |
| Apr 10, 2024 | $7.41 | $7.42 | $7.34 | $7.36 | 298 423 |
| Apr 09, 2024 | $7.53 | $7.55 | $7.51 | $7.53 | 255 606 |
| Apr 08, 2024 | $7.50 | $7.53 | $7.49 | $7.53 | 264 369 |
| Apr 05, 2024 | $7.49 | $7.51 | $7.48 | $7.49 | 306 144 |
| Apr 04, 2024 | $7.51 | $7.53 | $7.47 | $7.47 | 357 271 |
| Apr 03, 2024 | $7.50 | $7.53 | $7.49 | $7.51 | 328 917 |
| Apr 02, 2024 | $7.48 | $7.50 | $7.45 | $7.49 | 263 681 |
| Apr 01, 2024 | $7.50 | $7.51 | $7.45 | $7.48 | 385 669 |
| Mar 28, 2024 | $7.49 | $7.53 | $7.45 | $7.46 | 603 680 |
| Mar 27, 2024 | $7.46 | $7.49 | $7.42 | $7.47 | 292 304 |
| Mar 26, 2024 | $7.40 | $7.46 | $7.40 | $7.42 | 148 985 |
| Mar 25, 2024 | $7.39 | $7.42 | $7.38 | $7.38 | 195 896 |
| Mar 22, 2024 | $7.39 | $7.42 | $7.37 | $7.41 | 278 761 |
