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 |
| Jul 25, 2023 | $7.13 | $7.19 | $7.12 | $7.15 | 310 836 |
| Jul 24, 2023 | $7.03 | $7.14 | $7.00 | $7.11 | 291 763 |
| Jul 21, 2023 | $7.06 | $7.07 | $6.96 | $6.99 | 1 147 577 |
| Jul 20, 2023 | $7.03 | $7.04 | $6.99 | $7.04 | 247 110 |
| Jul 19, 2023 | $7.03 | $7.05 | $7.01 | $7.02 | 188 734 |
| Jul 18, 2023 | $7.04 | $7.05 | $6.99 | $7.02 | 274 015 |
| Jul 17, 2023 | $7.10 | $7.15 | $7.01 | $7.01 | 478 105 |
| Jul 14, 2023 | $7.13 | $7.15 | $7.09 | $7.10 | 120 025 |
| Jul 13, 2023 | $7.19 | $7.22 | $7.11 | $7.12 | 183 863 |
| Jul 12, 2023 | $7.23 | $7.28 | $7.15 | $7.18 | 197 834 |
| Jul 11, 2023 | $7.23 | $7.33 | $7.23 | $7.27 | 265 034 |
| Jul 10, 2023 | $7.26 | $7.30 | $7.22 | $7.25 | 158 788 |
| Jul 07, 2023 | $7.20 | $7.27 | $7.20 | $7.24 | 219 042 |
| Jul 06, 2023 | $7.25 | $7.25 | $7.17 | $7.24 | 134 627 |
| Jul 05, 2023 | $7.24 | $7.30 | $7.24 | $7.27 | 231 314 |
| Jul 03, 2023 | $7.27 | $7.29 | $7.23 | $7.23 | 143 228 |
| Jun 30, 2023 | $7.23 | $7.26 | $7.19 | $7.21 | 225 356 |
| Jun 29, 2023 | $7.20 | $7.25 | $7.20 | $7.22 | 140 450 |
| Jun 28, 2023 | $7.17 | $7.22 | $7.07 | $7.19 | 286 573 |
| Jun 27, 2023 | $7.20 | $7.20 | $7.10 | $7.10 | 225 204 |
| Jun 26, 2023 | $7.24 | $7.27 | $7.18 | $7.20 | 106 353 |
| Jun 23, 2023 | $7.15 | $7.21 | $7.14 | $7.21 | 147 098 |
| Jun 22, 2023 | $7.13 | $7.14 | $7.08 | $7.14 | 81 227 |
| Jun 21, 2023 | $7.04 | $7.12 | $6.99 | $7.12 | 122 198 |
| Jun 20, 2023 | $7.03 | $7.12 | $7.01 | $7.02 | 158 906 |
