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 |
| Oct 04, 2023 | $6.60 | $6.75 | $6.56 | $6.72 | 346 601 |
| Oct 03, 2023 | $6.58 | $6.66 | $6.58 | $6.60 | 477 833 |
| Oct 02, 2023 | $6.61 | $6.65 | $6.53 | $6.58 | 327 877 |
| Sep 29, 2023 | $6.55 | $6.65 | $6.55 | $6.59 | 246 996 |
| Sep 28, 2023 | $6.51 | $6.56 | $6.46 | $6.51 | 265 398 |
| Sep 27, 2023 | $6.56 | $6.58 | $6.52 | $6.52 | 265 150 |
| Sep 26, 2023 | $6.59 | $6.63 | $6.52 | $6.54 | 279 094 |
| Sep 25, 2023 | $6.64 | $6.67 | $6.58 | $6.60 | 246 107 |
| Sep 22, 2023 | $6.65 | $6.71 | $6.62 | $6.63 | 187 974 |
| Sep 21, 2023 | $6.69 | $6.69 | $6.62 | $6.62 | 304 714 |
| Sep 20, 2023 | $6.69 | $6.73 | $6.69 | $6.70 | 157 537 |
| Sep 19, 2023 | $6.69 | $6.70 | $6.66 | $6.69 | 143 368 |
| Sep 18, 2023 | $6.65 | $6.70 | $6.65 | $6.68 | 166 655 |
| Sep 15, 2023 | $6.64 | $6.70 | $6.63 | $6.67 | 285 088 |
| Sep 14, 2023 | $6.69 | $6.71 | $6.64 | $6.66 | 359 288 |
| Sep 13, 2023 | $6.67 | $6.70 | $6.64 | $6.69 | 356 092 |
| Sep 12, 2023 | $6.69 | $6.71 | $6.66 | $6.68 | 305 445 |
| Sep 11, 2023 | $6.79 | $6.80 | $6.70 | $6.73 | 416 367 |
| Sep 08, 2023 | $6.77 | $6.80 | $6.75 | $6.79 | 248 465 |
| Sep 07, 2023 | $6.87 | $6.88 | $6.83 | $6.83 | 264 963 |
| Sep 06, 2023 | $6.92 | $6.94 | $6.88 | $6.89 | 139 175 |
| Sep 05, 2023 | $6.90 | $6.99 | $6.91 | $6.92 | 298 173 |
| Sep 01, 2023 | $6.90 | $6.91 | $6.84 | $6.87 | 326 359 |
| Aug 31, 2023 | $6.88 | $6.88 | $6.83 | $6.86 | 201 717 |
| Aug 30, 2023 | $6.88 | $6.88 | $6.84 | $6.84 | 163 034 |
