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 |
| Dec 14, 2023 | $7.03 | $7.16 | $7.03 | $7.09 | 332 160 |
| Dec 13, 2023 | $6.92 | $7.10 | $6.92 | $7.03 | 304 651 |
| Dec 12, 2023 | $6.91 | $6.96 | $6.86 | $6.91 | 309 643 |
| Dec 11, 2023 | $6.98 | $6.98 | $6.92 | $6.92 | 286 028 |
| Dec 08, 2023 | $6.95 | $7.08 | $6.93 | $7.01 | 334 998 |
| Dec 07, 2023 | $7.11 | $7.16 | $7.06 | $7.09 | 305 048 |
| Dec 06, 2023 | $7.13 | $7.23 | $7.10 | $7.11 | 326 443 |
| Dec 05, 2023 | $7.10 | $7.15 | $7.09 | $7.13 | 190 410 |
| Dec 04, 2023 | $7.00 | $7.23 | $7.00 | $7.14 | 314 530 |
| Dec 01, 2023 | $6.90 | $7.08 | $6.90 | $7.07 | 282 344 |
| Nov 30, 2023 | $6.84 | $6.91 | $6.81 | $6.89 | 204 551 |
| Nov 29, 2023 | $6.89 | $6.98 | $6.80 | $6.84 | 319 967 |
| Nov 28, 2023 | $6.90 | $6.97 | $6.88 | $6.89 | 232 638 |
| Nov 27, 2023 | $6.92 | $6.95 | $6.89 | $6.95 | 113 674 |
| Nov 24, 2023 | $6.83 | $6.91 | $6.83 | $6.91 | 109 531 |
| Nov 22, 2023 | $6.76 | $6.85 | $6.76 | $6.80 | 199 249 |
| Nov 21, 2023 | $6.70 | $6.75 | $6.68 | $6.73 | 205 159 |
| Nov 20, 2023 | $6.73 | $6.81 | $6.71 | $6.75 | 193 901 |
| Nov 17, 2023 | $6.72 | $6.86 | $6.69 | $6.69 | 307 978 |
| Nov 16, 2023 | $6.61 | $6.77 | $6.60 | $6.72 | 242 342 |
| Nov 15, 2023 | $6.59 | $6.66 | $6.59 | $6.63 | 204 603 |
| Nov 14, 2023 | $6.55 | $6.66 | $6.55 | $6.61 | 545 355 |
| Nov 13, 2023 | $6.48 | $6.49 | $6.41 | $6.49 | 184 076 |
| Nov 10, 2023 | $6.51 | $6.53 | $6.44 | $6.49 | 288 370 |
| Nov 09, 2023 | $6.70 | $6.73 | $6.54 | $6.59 | 354 982 |
