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 August 22, 2025, is $7.55.
  • 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 51.00% to $7.55 now.
  • The 52-week high stock price for PFN is $7.765, representing a 2.85% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for PFN is $6.26, indicating a -17.09% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Pimco Income Strategy Fund Ii (PFN) stock in the beginning of 2024 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
Aug 22, 2025 $7.55 $7.50 $0.05 271,066.0 +0.53%
Aug 21, 2025 $7.54 $7.50 $0.0381 384,023.0 -0.27%
Aug 20, 2025 $7.55 $7.53 $0.025 246,735.0 -0.40%
Aug 19, 2025 $7.56 $7.53 $0.03 232,515.0 +0.40%
Aug 18, 2025 $7.53 $7.50 $0.03 325,801.0 +0.40%
Aug 15, 2025 $7.55 $7.50 $0.0489 250,323.0 -0.27%
Aug 14, 2025 $7.54 $7.49 $0.05 225,642.0 -0.27%
Aug 13, 2025 $7.57 $7.50 $0.0679 391,157.0 +0.27%
Aug 12, 2025 $7.56 $7.50 $0.06 412,195.0 +0.27%
Aug 11, 2025 $7.52 $7.47 $0.05 243,940.0 -1.32%
Aug 08, 2025 $7.61 $7.55 $0.055 446,512.0 +0.93%
Aug 07, 2025 $7.61 $7.53 $0.08 377,477.0 -0.66%
Aug 06, 2025 $7.58 $7.56 $0.02 222,307.0 +0.26%
Aug 05, 2025 $7.57 $7.54 $0.03 298,783.0 +0.00%
Aug 04, 2025 $7.56 $7.51 $0.05 317,337.0 +0.40%
Aug 01, 2025 $7.54 $7.48 $0.06 730,892.0 +0.27%
Jul 31, 2025 $7.53 $7.48 $0.045 379,360.0 +0.00%
Jul 30, 2025 $7.54 $7.50 $0.0435 178,894.0 -0.66%
Jul 29, 2025 $7.56 $7.47 $0.09 274,047.0 +0.80%
Jul 28, 2025 $7.51 $7.47 $0.04 166,746.0 +0.00%
Jul 25, 2025 $7.51 $7.48 $0.029 201,837.0 +0.13%
Jul 24, 2025 $7.51 $7.45 $0.06 341,903.0 -0.13%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.61 $7.47 $0.14 5,647,771.0 +0.53%
Jul, 2025 $7.56 $7.34 $0.22 6,413,571.0 +1.62%
Jun, 2025 $7.40 $7.23 $0.17 5,728,542.0 +1.37%
May, 2025 $7.36 $7.12 $0.2399 4,945,604.0 +0.14%
Apr, 2025 $7.57 $6.26 $1.31 10,166,183.0 -3.45%
Mar, 2025 $7.60 $7.41 $0.19 6,263,556.0 -0.53%
Feb, 2025 $7.64 $7.49 $0.15 5,664,583.0 +0.93%
Jan, 2025 $7.55 $7.38 $0.17 5,339,629.0 +0.81%

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

Month High Low High - Low Volume % Change
Dec, 2024 $7.60 $7.30 $0.30 6,165,686.0 -1.20%
Nov, 2024 $7.60 $7.32 $0.285 6,534,788.0 +0.00%
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%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):