PIMCO Income Strategy Fund II (PFN)

7.1700
+0.0400 (0.56%)
NYSE· Last Trade: Jul 1st, 3:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund II (PFN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20267.097.147.087.13475,3977.13
6/29/20267.007.106.987.10672,0517.10
6/26/20266.927.006.927.00292,7207.00
6/25/20266.886.946.886.92484,0116.92
6/24/20266.846.926.826.87709,5246.87
6/23/20266.756.846.746.80260,1306.80
6/22/20266.836.836.766.78262,1006.78
6/18/20266.836.846.806.81220,3396.81
6/17/20266.876.886.836.83220,3866.83
6/16/20266.876.896.836.87358,7466.87
6/15/20266.816.896.816.84467,8436.84
6/12/20266.806.846.786.81314,4196.81
6/11/20266.796.796.756.77223,4666.77
6/10/20266.836.876.806.82278,4286.75
6/09/20266.806.846.766.83324,8146.76
6/08/20266.856.856.806.80240,4556.73
6/05/20266.866.886.836.85334,0536.78
6/04/20266.896.916.876.90372,0186.83
6/03/20266.886.916.846.84435,9216.77
6/02/20266.946.956.896.92341,8866.85
6/01/20266.977.006.936.94359,5606.87
5/29/20260.007.006.966.98322,4846.91
5/28/20266.977.006.966.99283,4736.92
5/27/20266.896.986.896.97639,3246.90
5/26/20266.896.896.856.88298,0266.81
5/22/20266.876.876.846.85176,7206.78
5/21/20266.846.866.836.83204,4176.76
5/20/20266.776.866.776.86352,7786.79
5/19/20266.766.776.726.77370,1706.70
5/18/20266.826.846.746.80868,8146.73
5/15/20266.916.936.836.83350,5786.76
5/14/20266.936.956.916.93285,7406.86
5/13/20266.946.966.916.95378,8156.88
5/12/20266.946.966.846.92569,1446.85
5/11/20267.027.076.956.95497,9456.88
5/08/20267.187.197.067.09806,9796.94
5/07/20267.217.217.167.17422,3767.02
5/06/20267.137.207.107.19427,4977.04
5/05/20267.157.157.067.14496,5406.99
5/04/20267.167.227.117.15642,0037.00
5/01/20267.127.177.117.16454,7467.01
4/30/20267.077.117.057.11244,0906.96
4/29/20267.087.086.997.07421,4306.92
4/28/20267.057.127.057.11298,1456.96
4/27/20267.047.087.017.08281,5756.93
4/24/20267.067.076.977.03521,6306.89
4/23/20267.067.067.017.04211,8226.89
4/22/20267.067.087.037.04234,7146.89
4/21/20267.067.117.037.03326,7776.89
4/20/20267.117.127.057.07362,0336.92
4/17/20267.077.107.057.10300,9086.95
4/16/20267.067.077.027.04294,9766.89
4/15/20267.037.047.007.04254,7166.89
4/14/20266.987.076.987.02485,4406.88
4/13/20267.017.016.976.97474,0506.83
4/10/20267.097.097.047.06290,8706.84
4/09/20267.057.087.037.08402,7346.86
4/08/20267.027.056.997.03360,1376.81
4/07/20266.986.986.916.94445,6016.73
4/06/20266.926.966.916.96481,5686.75
4/02/20266.786.926.766.89453,9246.68
4/01/20266.916.976.866.90798,7246.69