NYSE:PFN
PIMCO Income Strategy Fund II Stock Price (Quote)
$7.44
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.96 | $7.55 | Thursday, 9th May 2024 PFN stock ended at $7.44. During the day the stock fluctuated 0.539% from a day low at $7.42 to a day high of $7.46. |
| 90 days | $6.96 | $7.55 | |
| 52 weeks | $5.94 | $7.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $7.15 | $7.16 | $7.02 | $7.05 | 202 840 |
| Jun 15, 2023 | $7.12 | $7.17 | $7.06 | $7.07 | 235 747 |
| Jun 14, 2023 | $7.08 | $7.19 | $7.08 | $7.15 | 159 955 |
| Jun 13, 2023 | $7.16 | $7.20 | $7.06 | $7.09 | 185 795 |
| Jun 12, 2023 | $7.06 | $7.17 | $7.04 | $7.12 | 173 384 |
| Jun 09, 2023 | $7.11 | $7.12 | $7.04 | $7.05 | 115 047 |
| Jun 08, 2023 | $7.19 | $7.21 | $7.14 | $7.19 | 175 384 |
| Jun 07, 2023 | $7.23 | $7.25 | $7.16 | $7.17 | 191 544 |
| Jun 06, 2023 | $7.22 | $7.24 | $7.16 | $7.24 | 118 882 |
| Jun 05, 2023 | $7.19 | $7.25 | $7.07 | $7.20 | 257 949 |
| Jun 02, 2023 | $7.22 | $7.25 | $7.17 | $7.20 | 242 740 |
| Jun 01, 2023 | $6.96 | $7.30 | $6.95 | $7.18 | 450 094 |
| May 31, 2023 | $6.97 | $7.00 | $6.91 | $6.98 | 140 252 |
| May 30, 2023 | $6.91 | $6.96 | $6.88 | $6.94 | 170 752 |
| May 26, 2023 | $6.89 | $6.91 | $6.83 | $6.90 | 115 438 |
| May 25, 2023 | $6.86 | $6.88 | $6.74 | $6.85 | 210 377 |
| May 24, 2023 | $6.87 | $6.91 | $6.80 | $6.84 | 174 495 |
| May 23, 2023 | $6.95 | $6.99 | $6.84 | $6.91 | 186 872 |
| May 22, 2023 | $7.00 | $7.02 | $6.89 | $6.93 | 135 745 |
| May 19, 2023 | $6.96 | $6.98 | $6.93 | $6.97 | 80 190 |
| May 18, 2023 | $6.94 | $6.97 | $6.91 | $6.92 | 89 374 |
| May 17, 2023 | $6.90 | $6.96 | $6.88 | $6.93 | 88 604 |
| May 16, 2023 | $6.95 | $6.97 | $6.87 | $6.88 | 145 882 |
| May 15, 2023 | $6.95 | $6.99 | $6.93 | $6.95 | 135 850 |
| May 12, 2023 | $6.99 | $6.98 | $6.90 | $6.94 | 158 651 |
