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 |
| Aug 29, 2023 | $6.83 | $6.88 | $6.81 | $6.87 | 165 498 |
| Aug 28, 2023 | $6.81 | $6.83 | $6.76 | $6.81 | 297 598 |
| Aug 25, 2023 | $6.83 | $6.87 | $6.78 | $6.82 | 528 695 |
| Aug 24, 2023 | $6.93 | $6.94 | $6.83 | $6.87 | 126 208 |
| Aug 23, 2023 | $6.87 | $6.92 | $6.86 | $6.90 | 171 255 |
| Aug 22, 2023 | $6.89 | $6.89 | $6.85 | $6.87 | 95 815 |
| Aug 21, 2023 | $6.92 | $6.92 | $6.84 | $6.89 | 249 672 |
| Aug 18, 2023 | $6.97 | $6.98 | $6.73 | $6.87 | 484 533 |
| Aug 17, 2023 | $7.00 | $7.01 | $6.94 | $6.97 | 371 792 |
| Aug 16, 2023 | $7.04 | $7.06 | $6.96 | $6.98 | 207 348 |
| Aug 15, 2023 | $7.07 | $7.07 | $7.03 | $7.07 | 122 870 |
| Aug 14, 2023 | $7.16 | $7.17 | $7.03 | $7.06 | 290 583 |
| Aug 11, 2023 | $7.10 | $7.18 | $7.10 | $7.16 | 365 318 |
| Aug 10, 2023 | $7.14 | $7.16 | $7.07 | $7.10 | 236 283 |
| Aug 09, 2023 | $7.23 | $7.24 | $7.18 | $7.20 | 207 576 |
| Aug 08, 2023 | $7.24 | $7.26 | $7.20 | $7.21 | 269 424 |
| Aug 07, 2023 | $7.21 | $7.27 | $7.18 | $7.25 | 251 716 |
| Aug 04, 2023 | $7.19 | $7.21 | $7.16 | $7.21 | 138 245 |
| Aug 03, 2023 | $7.16 | $7.16 | $7.10 | $7.15 | 219 904 |
| Aug 02, 2023 | $7.15 | $7.17 | $7.08 | $7.15 | 250 802 |
| Aug 01, 2023 | $7.17 | $7.19 | $7.11 | $7.16 | 346 032 |
| Jul 31, 2023 | $7.19 | $7.22 | $7.14 | $7.16 | 395 309 |
| Jul 28, 2023 | $7.18 | $7.23 | $7.16 | $7.19 | 184 504 |
| Jul 27, 2023 | $7.17 | $7.19 | $7.12 | $7.13 | 176 421 |
| Jul 26, 2023 | $7.16 | $7.18 | $7.12 | $7.13 | 154 622 |
