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 |
| Feb 28, 2024 | $7.41 | $7.43 | $7.38 | $7.38 | 170 101 |
| Feb 27, 2024 | $7.39 | $7.42 | $7.35 | $7.42 | 220 185 |
| Feb 26, 2024 | $7.42 | $7.42 | $7.32 | $7.36 | 231 775 |
| Feb 23, 2024 | $7.43 | $7.44 | $7.36 | $7.38 | 278 477 |
| Feb 22, 2024 | $7.47 | $7.47 | $7.32 | $7.38 | 282 614 |
| Feb 21, 2024 | $7.42 | $7.45 | $7.41 | $7.45 | 203 515 |
| Feb 20, 2024 | $7.46 | $7.49 | $7.36 | $7.40 | 292 531 |
| Feb 16, 2024 | $7.53 | $7.54 | $7.50 | $7.50 | 270 085 |
| Feb 15, 2024 | $7.51 | $7.52 | $7.47 | $7.52 | 158 934 |
| Feb 14, 2024 | $7.47 | $7.52 | $7.47 | $7.51 | 182 094 |
| Feb 13, 2024 | $7.45 | $7.51 | $7.43 | $7.45 | 396 507 |
| Feb 12, 2024 | $7.49 | $7.50 | $7.40 | $7.48 | 191 220 |
| Feb 09, 2024 | $7.47 | $7.51 | $7.41 | $7.50 | 372 693 |
| Feb 08, 2024 | $7.53 | $7.56 | $7.49 | $7.54 | 351 153 |
| Feb 07, 2024 | $7.56 | $7.58 | $7.48 | $7.53 | 175 869 |
| Feb 06, 2024 | $7.48 | $7.53 | $7.46 | $7.52 | 234 767 |
| Feb 05, 2024 | $7.47 | $7.52 | $7.44 | $7.47 | 282 381 |
| Feb 02, 2024 | $7.48 | $7.50 | $7.44 | $7.46 | 236 058 |
| Feb 01, 2024 | $7.46 | $7.52 | $7.33 | $7.48 | 343 579 |
| Jan 31, 2024 | $7.47 | $7.49 | $7.41 | $7.46 | 279 687 |
| Jan 30, 2024 | $7.51 | $7.52 | $7.46 | $7.47 | 249 220 |
| Jan 29, 2024 | $7.52 | $7.53 | $7.46 | $7.47 | 226 807 |
| Jan 26, 2024 | $7.51 | $7.52 | $7.48 | $7.52 | 234 064 |
| Jan 25, 2024 | $7.49 | $7.51 | $7.47 | $7.50 | 222 451 |
| Jan 24, 2024 | $7.45 | $7.48 | $7.43 | $7.46 | 273 354 |
