PIMCO Income Strategy Fund II (PFN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.45 | 7.47 | 7.3934 | 179025 | 7.43653994 | CS |
| 4 | 0 | 0 | 7.45 | 7.55 | 7.38 | 263553 | 7.46229407 | CS |
| 12 | -0.1114 | -1.47327214537 | 7.5614 | 7.6 | 7.3 | 295888 | 7.47288264 | CS |
| 26 | 0.3 | 4.1958041958 | 7.15 | 7.765 | 7.08 | 279242 | 7.46405052 | CS |
| 52 | -0.07 | -0.93085106383 | 7.52 | 7.765 | 6.96 | 276104 | 7.38862324 | CS |
| 156 | -1.58 | -17.4972314507 | 9.03 | 9.3 | 5.935 | 261904 | 7.43977657 | CS |
| 260 | -3.31 | -30.7620817844 | 10.76 | 11.45 | 5 | 281441 | 8.37068778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 7.45 | -0.01 | -0.13 | 7.43 | 7.49 | 7.43 | 333026 |
| 1738107600 | 7.46 | 0.02 | 0.27 | 7.46 | 7.47 | 7.43 | 173827 |
| 1738021200 | 7.44 | 0.02 | 0.27 | 7.42 | 7.4497 | 7.3934 | 168572 |
| 1737762000 | 7.42 | -0.01 | -0.13 | 7.45 | 7.45 | 7.42 | 221727 |
| 1737675600 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1737589200 | 7.43 | 0 | 0.00 | 7.45 | 7.45 | 7.41 | 151975 |
| 1737502800 | 7.43 | -0.01 | -0.13 | 7.4433 | 7.46 | 7.41 | 363409 |
| 1737157200 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.42 | 225372 |
| 1737070800 | 7.45 | 0.02 | 0.27 | 7.45 | 7.459 | 7.41 | 224886 |
| 1736984400 | 7.43 | 0.02 | 0.27 | 7.43 | 7.445 | 7.405 | 257720 |
| 1736898000 | 7.41 | -0.01 | -0.13 | 7.43 | 7.43 | 7.38 | 338501 |
| 1736811600 | 7.42 | -0.08 | -1.07 | 7.42 | 7.45 | 7.41 | 299215 |
| 1736552400 | 7.5 | -0.03 | -0.40 | 7.47 | 7.55 | 7.4653 | 400685 |
| 1736379600 | 7.53 | 0.01 | 0.13 | 7.52 | 7.53 | 7.48 | 229815 |
| 1736293200 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.46 | 230917 |
| 1736206800 | 7.52 | 0.02 | 0.27 | 7.51 | 7.52 | 7.47 | 315283 |
| 1735947600 | 7.5 | 0.03 | 0.40 | 7.5 | 7.505 | 7.45 | 432916 |
| 1735861200 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.44 | 306808 |
| 1735688400 | 7.45 | 0.02 | 0.27 | 7.41 | 7.47 | 7.38 | 416958 |
| 1735602000 | 7.43 | -0.01 | -0.13 | 7.4 | 7.45 | 7.38 | 361048 |
| 1735342800 | 7.44 | 0 | 0.00 | 7.45 | 7.455 | 7.4 | 200677 |
| 1735256400 | 7.44 | 0.02 | 0.27 | 7.44 | 7.47 | 7.4 | 303038 |
| 1735077840 | 7.42 | 0.05 | 0.68 | 7.37 | 7.43 | 7.3626 | 114047 |
| 1734997200 | 7.37 | 0.01 | 0.14 | 7.35 | 7.39 | 7.33 | 212041 |
| 1734738000 | 7.36 | 0.03 | 0.41 | 7.33 | 7.385 | 7.31 | 383148 |
| 1734651600 | 7.33 | -0.09 | -1.21 | 7.43 | 7.43 | 7.3 | 513330 |
| 1734565200 | 7.42 | -0.03 | -0.40 | 7.46 | 7.465 | 7.4 | 276685 |
| 1734478800 | 7.45 | -0.02 | -0.27 | 7.47 | 7.48 | 7.4 | 423045 |
| 1734392400 | 7.47 | 0 | 0.00 | 7.46 | 7.48 | 7.44 | 249731 |
| 1734133200 | 7.47 | -0.01 | -0.13 | 7.5 | 7.515 | 7.44 | 331800 |
| 1734046800 | 7.48 | -0.08 | -1.06 | 7.49 | 7.5 | 7.45 | 236633 |
| 1733960400 | 7.56 | -0.01 | -0.13 | 7.55 | 7.6 | 7.55 | 380447 |
| 1733874000 | 7.57 | 0.01 | 0.13 | 7.58 | 7.58 | 7.55 | 316421 |
| 1733787600 | 7.56 | -0.01 | -0.13 | 7.58 | 7.58 | 7.53 | 315834 |
| 1733528400 | 7.57 | 0.01 | 0.13 | 7.56 | 7.58 | 7.545 | 331427 |
| 1733442000 | 7.56 | 0.02 | 0.27 | 7.55 | 7.56 | 7.52 | 317776 |
| 1733355600 | 7.54 | -0.01 | -0.13 | 7.55 | 7.56 | 7.53 | 229589 |
| 1733269200 | 7.55 | 0.04 | 0.53 | 7.53 | 7.55 | 7.51 | 284813 |
| 1733182800 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.49 | 399889 |
| 1732917840 | 7.52 | 0.02 | 0.27 | 7.51 | 7.5299 | 7.5 | 113392 |
| 1732750800 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.46 | 233179 |
| 1732664400 | 7.48 | 0 | 0.00 | 7.49 | 7.49 | 7.4332 | 296873 |
| 1732578000 | 7.48 | -0.01 | -0.13 | 7.49 | 7.525 | 7.46 | 470505 |
| 1732318800 | 7.49 | 0.02 | 0.27 | 7.48 | 7.49 | 7.46 | 319667 |
| 1732232400 | 7.47 | 0.02 | 0.27 | 7.47 | 7.48 | 7.43 | 284021 |
| 1732146000 | 7.45 | 0 | 0.00 | 7.48 | 7.49 | 7.41 | 376992 |
| 1732059600 | 7.45 | 0.04 | 0.54 | 7.42 | 7.45 | 7.3908 | 294855 |
| 1731973200 | 7.41 | 0 | 0.00 | 7.41 | 7.42 | 7.38 | 318234 |
| 1731714000 | 7.41 | 0 | 0.00 | 7.4 | 7.42 | 7.33 | 384053 |
| 1731627600 | 7.41 | -0.01 | -0.13 | 7.42 | 7.42 | 7.315 | 488160 |
| 1731541200 | 7.42 | -0.1 | -1.33 | 7.52 | 7.53 | 7.41 | 300425 |
| 1731454800 | 7.52 | -0.06 | -0.79 | 7.53 | 7.55 | 7.48 | 313737 |
| 1731368400 | 7.58 | 0 | 0.00 | 7.58 | 7.6 | 7.54 | 448035 |
| 1731109200 | 7.58 | 0.03 | 0.40 | 7.56 | 7.58 | 7.55 | 344112 |
| 1731022800 | 7.55 | 0.04 | 0.53 | 7.53 | 7.55 | 7.5 | 382869 |
| 1730936400 | 7.51 | 0 | 0.00 | 7.56 | 7.56 | 7.48 | 388498 |
| 1730850000 | 7.51 | 0 | 0.00 | 7.52 | 7.52 | 7.48 | 159237 |
| 1730763600 | 7.51 | -0.01 | -0.13 | 7.53 | 7.55 | 7.48 | 284608 |
| 1730500800 | 7.52 | 0 | 0.00 | 7.55 | 7.57 | 7.5 | 333606 |
| 1730414400 | 7.52 | 0.01 | 0.13 | 7.5 | 7.55 | 7.495 | 290780 |
| 1730328000 | 7.51 | 0.01 | 0.13 | 7.52 | 7.535 | 7.5 | 245860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
