loading

Pimco Income Strategy Fund Ii Stock (PFN) Price History

The historical daily chart and data for Pimco Income Strategy Fund Ii stock (PFN), show that the latest closing stock price as of November 21, 2024, is $7.4714.
  • Pimco Income Strategy Fund Ii all-time high stock price is $11.45, occurred on August 10, 2021.
  • The lowest Pimco Income Strategy Fund Ii stock price recorded was $5.00 on March 18, 2020. Since then, Pimco Income Strategy Fund Ii's stock price has risen over 49.43% to $7.4714 now.
  • The 52-week high stock price for PFN is $7.765, representing a 3.93% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for PFN is $6.76, indicating a -9.52% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Pimco Income Strategy Fund Ii (PFN) stock in the beginning of 2023 was $9.65. The stock closed the year at $7.07, a loss of over -26.74% for the year.
The table below shows more information about PFN historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $7.48 $7.46 $0.02 26,361.0 +0.29%
Nov 20, 2024 $7.49 $7.41 $0.08 376,991.0 +0.00%
Nov 19, 2024 $7.45 $7.39 $0.0592 294,855.0 +0.54%
Nov 18, 2024 $7.42 $7.38 $0.04 318,234.0 +0.00%
Nov 15, 2024 $7.42 $7.33 $0.09 384,053.0 +0.00%
Nov 14, 2024 $7.42 $7.32 $0.105 488,160.0 -0.13%
Nov 13, 2024 $7.53 $7.41 $0.12 300,425.0 -1.33%
Nov 12, 2024 $7.55 $7.48 $0.07 313,737.0 -0.79%
Nov 11, 2024 $7.60 $7.54 $0.06 447,883.0 +0.00%
Nov 08, 2024 $7.58 $7.55 $0.03 344,112.0 +0.40%
Nov 07, 2024 $7.55 $7.50 $0.05 382,869.0 +0.53%
Nov 06, 2024 $7.56 $7.48 $0.0814 393,736.0 +0.00%
Nov 05, 2024 $7.52 $7.48 $0.04 159,237.0 +0.00%
Nov 04, 2024 $7.55 $7.48 $0.07 284,608.0 -0.13%
Nov 01, 2024 $7.57 $7.50 $0.07 333,606.0 +0.00%
Oct 31, 2024 $7.55 $7.50 $0.055 290,780.0 +0.13%
Oct 30, 2024 $7.54 $7.50 $0.035 245,860.0 +0.13%
Oct 29, 2024 $7.55 $7.48 $0.07 330,628.0 -0.27%
Oct 28, 2024 $7.57 $7.48 $0.09 306,600.0 -0.13%
Oct 25, 2024 $7.55 $7.49 $0.06 172,312.0 +0.80%
Oct 24, 2024 $7.58 $7.47 $0.105 241,308.0 -1.19%
Oct 23, 2024 $7.58 $7.54 $0.04 148,456.0 -0.13%
Oct 22, 2024 $7.60 $7.56 $0.04 179,481.0 +0.00%

Pimco Income Strategy Fund Ii Stock (PFN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Income Strategy Fund Ii stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Income Strategy Fund Ii stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Income Strategy Fund Ii Stock (PFN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.60 $7.32 $0.285 4,848,867.0 -0.65%
Oct, 2024 $7.76 $7.47 $0.295 6,670,023.0 -1.31%
Sep, 2024 $7.63 $7.34 $0.29 6,116,074.0 +3.53%
Aug, 2024 $7.39 $7.08 $0.31 5,333,312.0 +1.80%
Jul, 2024 $7.24 $7.00 $0.235 7,508,067.0 +0.84%
Jun, 2024 $7.42 $7.10 $0.32 4,494,837.0 -2.18%
May, 2024 $7.49 $7.25 $0.235 4,438,572.0 +0.41%
Apr, 2024 $7.54 $6.96 $0.585 5,483,783.0 -2.14%
Mar, 2024 $7.53 $7.22 $0.31 6,982,885.0 +0.95%
Feb, 2024 $7.58 $7.32 $0.26 5,210,124.0 -0.94%
Jan, 2024 $7.56 $7.17 $0.39 7,767,733.0 +3.18%

Pimco Income Strategy Fund Ii Stock (PFN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.26 $6.86 $0.40 6,597,777.0 +4.93%
Nov, 2023 $6.98 $6.21 $0.77 5,638,857.0 +10.95%
Oct, 2023 $6.79 $5.93 $0.855 6,455,275.0 -5.77%
Sep, 2023 $6.99 $6.46 $0.53 5,270,303.0 -3.94%
Aug, 2023 $7.27 $6.73 $0.54 5,764,535.0 -4.19%
Jul, 2023 $7.33 $6.96 $0.37 5,526,340.0 -0.69%
Jun, 2023 $7.30 $6.95 $0.35 4,004,140.0 +3.30%
May, 2023 $7.17 $6.74 $0.43 3,537,229.0 -0.57%
Apr, 2023 $7.31 $6.92 $0.39 3,327,550.0 -2.09%
Mar, 2023 $7.65 $6.91 $0.7399 4,717,088.0 -4.91%
Feb, 2023 $8.04 $7.23 $0.815 6,605,399.0 -1.44%
Jan, 2023 $7.69 $7.10 $0.59 3,981,395.0 +8.20%

Pimco Income Strategy Fund Ii Stock (PFN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.74 $6.91 $0.83 6,308,294.0 -6.85%
Nov, 2022 $7.60 $7.16 $0.44 4,017,517.0 +4.69%
Oct, 2022 $7.44 $6.73 $0.71 4,571,336.0 +4.92%
Sep, 2022 $7.84 $6.84 $1.00 4,798,396.0 -11.18%
Aug, 2022 $8.44 $7.71 $0.73 4,578,716.0 -3.35%
Jul, 2022 $8.10 $7.37 $0.73 4,505,655.0 +1.64%
Jun, 2022 $8.21 $7.11 $1.10 7,467,968.0 -2.10%
May, 2022 $8.44 $7.65 $0.79 5,599,817.0 -2.76%
Apr, 2022 $8.95 $8.29 $0.655 4,067,009.0 -4.15%
Mar, 2022 $9.16 $8.27 $0.895 6,099,513.0 -2.69%
Feb, 2022 $9.30 $8.52 $0.78 6,205,232.0 -1.76%
Jan, 2022 $9.71 $8.86 $0.85 8,014,217.0 -4.92%
closed_end_fund_debt FTF
$6.54
price up icon 0.61%
closed_end_fund_debt PTY
$14.56
price down icon 0.07%
closed_end_fund_debt GOF
$15.78
price up icon 0.45%
closed_end_fund_debt NZF
$12.63
price up icon 0.28%
closed_end_fund_debt JPC
$8.03
price up icon 0.12%
closed_end_fund_debt NVG
$12.84
price up icon 0.35%
Cap:     |  Volume (24h):