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 |
| Feb 10, 2016 | $8.13 | $8.15 | $8.09 | $8.06 | 125 400 |
| Feb 09, 2016 | $8.14 | $8.15 | $8.09 | $8.06 | 126 500 |
| Feb 08, 2016 | $8.29 | $8.30 | $8.19 | $8.10 | 230 600 |
| Feb 05, 2016 | $8.42 | $8.42 | $8.29 | $8.17 | 189 300 |
| Feb 04, 2016 | $8.48 | $8.50 | $8.39 | $8.30 | 112 600 |
| Feb 03, 2016 | $8.48 | $8.49 | $8.38 | $8.33 | 85 700 |
| Feb 02, 2016 | $8.43 | $8.48 | $8.36 | $8.31 | 186 500 |
| Feb 01, 2016 | $8.46 | $8.46 | $8.39 | $8.30 | 162 900 |
| Jan 29, 2016 | $8.41 | $8.47 | $8.36 | $8.25 | 180 900 |
| Jan 28, 2016 | $8.37 | $8.40 | $8.31 | $8.20 | 363 000 |
| Jan 27, 2016 | $8.31 | $8.34 | $8.26 | $8.17 | 157 900 |
| Jan 26, 2016 | $8.21 | $8.33 | $8.21 | $8.15 | 129 400 |
| Jan 25, 2016 | $8.20 | $8.23 | $8.19 | $8.03 | 127 600 |
| Jan 22, 2016 | $8.17 | $8.26 | $8.15 | $8.08 | 140 100 |
| Jan 21, 2016 | $8.12 | $8.16 | $7.92 | $7.96 | 402 200 |
| Jan 20, 2016 | $7.98 | $8.07 | $7.86 | $7.90 | 375 500 |
| Jan 19, 2016 | $8.18 | $8.21 | $8.05 | $7.98 | 319 300 |
| Jan 15, 2016 | $8.12 | $8.21 | $8.08 | $8.05 | 240 700 |
| Jan 14, 2016 | $8.26 | $8.28 | $8.16 | $8.10 | 315 900 |
| Jan 13, 2016 | $8.45 | $8.49 | $8.26 | $8.13 | 343 800 |
| Jan 12, 2016 | $8.52 | $8.54 | $8.44 | $8.31 | 195 200 |
| Jan 11, 2016 | $8.66 | $8.67 | $8.55 | $8.33 | 138 200 |
| Jan 08, 2016 | $8.68 | $8.68 | $8.61 | $8.42 | 165 100 |
| Jan 07, 2016 | $8.68 | $8.72 | $8.62 | $8.41 | 255 800 |
| Jan 06, 2016 | $8.71 | $8.78 | $8.70 | $8.48 | 162 600 |
