PIMCO Income Strategy Fund II (PFN) Historical Stock Data
7.22 ↑0.04 (0.56%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFN is down -0.31% a day on average. There have been 15 days where PIMCO Income Strategy Fund II closed green and 15 days where PFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.23 | 7.22 | ↓$0.01 (-0.14%) | 7.21 | 7.24 | 98.21K |
| 2024-04-25 | 7.23 | 7.18 | ↓$0.05 (-0.69%) | 7.16 | 7.23 | 220.06K |
| 2024-04-24 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.24 | 7.34 | 147.80K |
| 2024-04-23 | 7.27 | 7.31 | ↑$0.04 (0.55%) | 7.25 | 7.31 | 126.96K |
| 2024-04-22 | 7.23 | 7.24 | ↑$0.01 (0.14%) | 7.18 | 7.25 | 155.15K |
| 2024-04-19 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.14 | 7.18 | 136.26K |
| 2024-04-18 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 7.10 | 7.15 | 95.85K |
| 2024-04-17 | 7.11 | 7.11 | ↑$0.00 (0.00%) | 7.08 | 7.15 | 183.44K |
| 2024-04-16 | 7.02 | 7.08 | ↑$0.06 (0.85%) | 6.96 | 7.10 | 251.17K |
| 2024-04-15 | 7.19 | 7.01 | ↓$0.18 (-2.50%) | 6.97 | 7.19 | 466.60K |
| 2024-04-12 | 7.28 | 7.14 | ↓$0.14 (-1.92%) | 7.12 | 7.28 | 339.21K |
| 2024-04-11 | 7.39 | 7.28 | ↓$0.11 (-1.49%) | 7.20 | 7.40 | 459.05K |
| 2024-04-10 | 7.41 | 7.36 | ↓$0.05 (-0.67%) | 7.35 | 7.42 | 298.43K |
| 2024-04-09 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.51 | 7.55 | 255.61K |
| 2024-04-08 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.49 | 7.53 | 264.37K |
| 2024-04-05 | 7.49 | 7.49 | ↑$0.00 (0.00%) | 7.48 | 7.51 | 306.14K |
| 2024-04-04 | 7.51 | 7.47 | ↓$0.04 (-0.53%) | 7.47 | 7.53 | 357.27K |
| 2024-04-03 | 7.50 | 7.51 | ↑$0.01 (0.13%) | 7.49 | 7.53 | 328.93K |
| 2024-04-02 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.45 | 7.50 | 263.68K |
| 2024-04-01 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.45 | 7.51 | 385.65K |
| 2024-03-28 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.45 | 7.53 | 603.68K |
| 2024-03-27 | 7.46 | 7.47 | ↑$0.01 (0.13%) | 7.43 | 7.48 | 292.30K |
| 2024-03-26 | 7.40 | 7.42 | ↑$0.02 (0.27%) | 7.40 | 7.46 | 150.10K |
| 2024-03-25 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.38 | 7.42 | 195.90K |
| 2024-03-22 | 7.39 | 7.41 | ↑$0.02 (0.27%) | 7.37 | 7.42 | 278.76K |
| 2024-03-21 | 7.32 | 7.35 | ↑$0.03 (0.41%) | 7.28 | 7.35 | 231.42K |
| 2024-03-20 | 7.34 | 7.29 | ↓$0.05 (-0.68%) | 7.26 | 7.35 | 340.97K |
| 2024-03-19 | 7.29 | 7.30 | ↑$0.01 (0.14%) | 7.27 | 7.31 | 203.46K |
| 2024-03-18 | 7.33 | 7.26 | ↓$0.07 (-0.95%) | 7.22 | 7.34 | 372.81K |
| 2024-03-15 | 7.33 | 7.26 | ↓$0.07 (-0.95%) | 7.25 | 7.33 | 338.56K |
Create an account or log in to view more rows.
$PFN lets go!!
$PFN free to hold
$PFN Momentum is building...
$PFN Same thing
different day
$PFN gets me every time lol
$PFN what happen
$PFN nice day!
$PFN how long until we take off?
$PFN watch for another rejection up here
$PFN why spike ?