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 |
| Jan 23, 2024 | $7.47 | $7.47 | $7.40 | $7.44 | 134 617 |
| Jan 22, 2024 | $7.52 | $7.52 | $7.29 | $7.43 | 468 230 |
| Jan 19, 2024 | $7.55 | $7.55 | $7.43 | $7.48 | 505 296 |
| Jan 18, 2024 | $7.53 | $7.54 | $7.44 | $7.53 | 524 299 |
| Jan 17, 2024 | $7.48 | $7.51 | $7.38 | $7.51 | 338 258 |
| Jan 16, 2024 | $7.53 | $7.53 | $7.43 | $7.50 | 354 905 |
| Jan 12, 2024 | $7.40 | $7.56 | $7.35 | $7.53 | 1 246 138 |
| Jan 11, 2024 | $7.43 | $7.44 | $7.37 | $7.39 | 200 649 |
| Jan 10, 2024 | $7.50 | $7.50 | $7.45 | $7.48 | 267 326 |
| Jan 09, 2024 | $7.50 | $7.50 | $7.45 | $7.49 | 243 258 |
| Jan 08, 2024 | $7.38 | $7.47 | $7.38 | $7.47 | 354 842 |
| Jan 05, 2024 | $7.31 | $7.38 | $7.31 | $7.38 | 159 770 |
| Jan 04, 2024 | $7.28 | $7.31 | $7.24 | $7.31 | 141 557 |
| Jan 03, 2024 | $7.23 | $7.35 | $7.21 | $7.26 | 268 295 |
| Jan 02, 2024 | $7.17 | $7.29 | $7.17 | $7.21 | 266 936 |
| Dec 29, 2023 | $7.15 | $7.26 | $7.15 | $7.23 | 542 380 |
| Dec 28, 2023 | $7.17 | $7.24 | $7.15 | $7.17 | 242 745 |
| Dec 27, 2023 | $7.15 | $7.20 | $7.14 | $7.19 | 273 089 |
| Dec 26, 2023 | $7.22 | $7.23 | $7.15 | $7.16 | 253 290 |
| Dec 22, 2023 | $7.19 | $7.24 | $7.18 | $7.20 | 289 351 |
| Dec 21, 2023 | $7.04 | $7.20 | $7.03 | $7.16 | 337 552 |
| Dec 20, 2023 | $7.06 | $7.11 | $7.02 | $7.02 | 435 003 |
| Dec 19, 2023 | $7.11 | $7.14 | $7.05 | $7.06 | 372 892 |
| Dec 18, 2023 | $7.20 | $7.20 | $7.09 | $7.12 | 264 981 |
| Dec 15, 2023 | $7.22 | $7.25 | $7.14 | $7.18 | 402 977 |
