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 |
| Mar 17, 2016 | $8.56 | $8.65 | $8.56 | $8.65 | 101 600 |
| Mar 16, 2016 | $8.52 | $8.57 | $8.45 | $8.56 | 169 200 |
| Mar 15, 2016 | $8.47 | $8.53 | $8.46 | $8.53 | 130 000 |
| Mar 14, 2016 | $8.53 | $8.55 | $8.48 | $8.50 | 113 900 |
| Mar 11, 2016 | $8.43 | $8.57 | $8.43 | $8.55 | 195 500 |
| Mar 10, 2016 | $8.44 | $8.50 | $8.40 | $8.40 | 148 200 |
| Mar 09, 2016 | $8.47 | $8.47 | $8.39 | $8.41 | 231 200 |
| Mar 08, 2016 | $8.39 | $8.57 | $8.39 | $8.43 | 262 100 |
| Mar 07, 2016 | $8.40 | $8.47 | $8.34 | $8.36 | 148 200 |
| Mar 04, 2016 | $8.40 | $8.48 | $8.33 | $8.35 | 139 600 |
| Mar 03, 2016 | $8.27 | $8.41 | $8.27 | $8.31 | 100 400 |
| Mar 02, 2016 | $8.20 | $8.31 | $8.19 | $8.20 | 270 200 |
| Mar 01, 2016 | $8.18 | $8.21 | $8.14 | $8.11 | 217 100 |
| Feb 29, 2016 | $8.18 | $8.20 | $8.13 | $8.07 | 164 000 |
| Feb 26, 2016 | $8.17 | $8.17 | $8.12 | $8.08 | 150 200 |
| Feb 25, 2016 | $8.10 | $8.18 | $8.08 | $8.09 | 93 700 |
| Feb 24, 2016 | $8.05 | $8.15 | $8.05 | $8.06 | 108 100 |
| Feb 23, 2016 | $8.13 | $8.13 | $8.07 | $8.04 | 95 600 |
| Feb 22, 2016 | $8.08 | $8.14 | $8.07 | $8.05 | 127 500 |
| Feb 19, 2016 | $8.03 | $8.07 | $8.03 | $7.98 | 58 800 |
| Feb 18, 2016 | $8.06 | $8.09 | $8.04 | $7.97 | 152 400 |
| Feb 17, 2016 | $8.09 | $8.11 | $8.04 | $8.00 | 194 800 |
| Feb 16, 2016 | $8.08 | $8.09 | $7.98 | $7.99 | 238 000 |
| Feb 12, 2016 | $8.09 | $8.10 | $8.00 | $8.00 | 140 800 |
| Feb 11, 2016 | $8.03 | $8.08 | $7.94 | $7.93 | 224 900 |
