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 |
| 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 |
| Mar 21, 2024 | $7.32 | $7.35 | $7.28 | $7.35 | 231 419 |
| Mar 20, 2024 | $7.34 | $7.35 | $7.26 | $7.29 | 340 970 |
| Mar 19, 2024 | $7.29 | $7.31 | $7.27 | $7.30 | 203 455 |
| Mar 18, 2024 | $7.33 | $7.34 | $7.22 | $7.26 | 372 213 |
| Mar 15, 2024 | $7.33 | $7.33 | $7.25 | $7.26 | 338 558 |
| Mar 14, 2024 | $7.43 | $7.43 | $7.28 | $7.31 | 322 463 |
| Mar 13, 2024 | $7.47 | $7.49 | $7.34 | $7.39 | 621 727 |
| Mar 12, 2024 | $7.38 | $7.46 | $7.37 | $7.41 | 482 365 |
| Mar 11, 2024 | $7.36 | $7.37 | $7.30 | $7.36 | 306 504 |
| Mar 08, 2024 | $7.37 | $7.41 | $7.27 | $7.36 | 441 505 |
| Mar 07, 2024 | $7.45 | $7.50 | $7.42 | $7.48 | 380 093 |
| Mar 06, 2024 | $7.46 | $7.48 | $7.43 | $7.44 | 278 140 |
| Mar 05, 2024 | $7.41 | $7.44 | $7.36 | $7.44 | 332 025 |
| Mar 04, 2024 | $7.37 | $7.42 | $7.35 | $7.40 | 365 671 |
| Mar 01, 2024 | $7.41 | $7.41 | $7.33 | $7.37 | 442 894 |
| Feb 29, 2024 | $7.40 | $7.44 | $7.34 | $7.39 | 331 153 |
