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 |
| Nov 08, 2023 | $6.71 | $6.73 | $6.67 | $6.71 | 222 492 |
| Nov 07, 2023 | $6.66 | $6.72 | $6.65 | $6.69 | 146 881 |
| Nov 06, 2023 | $6.65 | $6.68 | $6.61 | $6.64 | 266 348 |
| Nov 03, 2023 | $6.61 | $6.73 | $6.61 | $6.70 | 572 980 |
| Nov 02, 2023 | $6.40 | $6.64 | $6.38 | $6.61 | 359 166 |
| Nov 01, 2023 | $6.25 | $6.37 | $6.21 | $6.37 | 355 254 |
| Oct 31, 2023 | $6.18 | $6.22 | $6.15 | $6.21 | 243 603 |
| Oct 30, 2023 | $6.11 | $6.18 | $6.09 | $6.17 | 220 204 |
| Oct 27, 2023 | $6.04 | $6.10 | $6.03 | $6.09 | 266 644 |
| Oct 26, 2023 | $6.03 | $6.08 | $6.00 | $6.02 | 224 692 |
| Oct 25, 2023 | $6.08 | $6.13 | $6.04 | $6.06 | 211 445 |
| Oct 24, 2023 | $6.07 | $6.15 | $6.01 | $6.10 | 245 850 |
| Oct 23, 2023 | $6.01 | $6.12 | $5.94 | $6.07 | 295 592 |
| Oct 20, 2023 | $6.03 | $6.06 | $6.01 | $6.03 | 303 152 |
| Oct 19, 2023 | $6.09 | $6.18 | $6.04 | $6.04 | 273 496 |
| Oct 18, 2023 | $6.16 | $6.17 | $6.08 | $6.13 | 261 099 |
| Oct 17, 2023 | $6.20 | $6.23 | $6.08 | $6.14 | 388 471 |
| Oct 16, 2023 | $6.32 | $6.35 | $6.18 | $6.24 | 499 112 |
| Oct 13, 2023 | $6.46 | $6.47 | $6.32 | $6.36 | 484 489 |
| Oct 12, 2023 | $6.51 | $6.54 | $6.44 | $6.46 | 244 891 |
| Oct 11, 2023 | $6.57 | $6.64 | $6.49 | $6.51 | 289 754 |
| Oct 10, 2023 | $6.68 | $6.71 | $6.64 | $6.64 | 275 903 |
| Oct 09, 2023 | $6.70 | $6.71 | $6.64 | $6.68 | 168 053 |
| Oct 06, 2023 | $6.63 | $6.79 | $6.62 | $6.74 | 249 926 |
| Oct 05, 2023 | $6.73 | $6.75 | $6.65 | $6.69 | 152 447 |
