PIMCO Income Strategy Fund II PFN
6.12 USD +0.08 (+1.35%)
Regular-session close
6.57 +0.45 +7.43%
After hours · Nov 13, 4:00 PM ET
6.04 Day range 6.12
6.10 52-week range 7.54
- YTD
- -18.40%
- 1 year
- -18.83%
PFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.05 | 6.12 | 6.04 | 6.12 | +0.01 | +0.16% | 496,799 |
| Nov 12, 2026 | 6.24 | 6.26 | 6.11 | 6.11 | -0.17 | -2.71% | 775,900 |
| Nov 11, 2026 | 6.35 | 6.37 | 6.27 | 6.28 | -0.07 | -1.10% | 450,000 |
| Nov 10, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | -0.12 | -1.85% | 662,300 |
| Nov 9, 2026 | 6.37 | 6.47 | 6.35 | 6.47 | +0.12 | +1.89% | 558,500 |
| Nov 6, 2026 | 6.29 | 6.36 | 6.24 | 6.35 | +0.09 | +1.44% | 394,600 |
| Nov 5, 2026 | 6.40 | 6.40 | 6.25 | 6.26 | -0.11 | -1.73% | 565,700 |
| Nov 4, 2026 | 6.35 | 6.38 | 6.33 | 6.37 | +0.07 | +1.11% | 437,900 |
| Nov 3, 2026 | 6.25 | 6.37 | 6.19 | 6.30 | +0.08 | +1.29% | 759,200 |
| Nov 2, 2026 | 6.28 | 6.30 | 6.20 | 6.22 | 0.00 | 0.00% | 813,700 |
| Oct 30, 2026 | 6.25 | 6.28 | 6.22 | 6.22 | -0.05 | -0.80% | 421,000 |
| Oct 29, 2026 | 6.20 | 6.27 | 6.16 | 6.27 | +0.07 | +1.13% | 517,700 |
| Oct 28, 2026 | 6.15 | 6.20 | 6.13 | 6.20 | +0.04 | +0.65% | 688,200 |
| Oct 27, 2026 | 6.10 | 6.16 | 6.04 | 6.16 | +0.06 | +0.98% | 556,000 |
| Oct 26, 2026 | 6.15 | 6.15 | 6.08 | 6.10 | -0.03 | -0.49% | 776,600 |
| Oct 23, 2026 | 6.19 | 6.19 | 6.13 | 6.13 | -0.06 | -0.97% | 433,200 |
| Oct 22, 2026 | 6.17 | 6.20 | 6.15 | 6.19 | -0.01 | -0.16% | 352,800 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | +0.04 | +0.65% | 256,500 |
| Oct 20, 2026 | 6.15 | 6.19 | 6.14 | 6.16 | +0.01 | +0.16% | 282,400 |
| Oct 19, 2026 | 6.21 | 6.21 | 6.14 | 6.15 | -0.08 | -1.28% | 425,100 |
| Oct 16, 2026 | 6.18 | 6.23 | 6.16 | 6.23 | +0.03 | +0.48% | 582,300 |
| Oct 15, 2026 | 6.16 | 6.23 | 6.13 | 6.20 | +0.02 | +0.32% | 968,900 |
| Oct 14, 2026 | 6.17 | 6.24 | 6.10 | 6.18 | -0.02 | -0.32% | 940,900 |
| Oct 13, 2026 | 6.25 | 6.25 | 6.18 | 6.20 | -0.11 | -1.74% | 470,700 |
| Oct 12, 2026 | 6.27 | 6.34 | 6.25 | 6.31 | +0.06 | +0.96% | 974,300 |
| Oct 9, 2026 | 6.28 | 6.36 | 6.25 | 6.25 | -0.05 | -0.79% | 647,500 |
| Oct 8, 2026 | 6.20 | 6.33 | 6.19 | 6.30 | +0.11 | +1.78% | 621,400 |
| Oct 7, 2026 | 6.27 | 6.28 | 6.19 | 6.19 | -0.13 | -2.06% | 638,000 |
| Oct 6, 2026 | 6.21 | 6.32 | 6.21 | 6.32 | +0.13 | +2.10% | 476,400 |
| Oct 5, 2026 | 6.34 | 6.53 | 6.19 | 6.19 | -0.15 | -2.37% | 413,100 |
| Oct 2, 2026 | 6.29 | 6.40 | 6.29 | 6.34 | +0.06 | +0.96% | 711,300 |
| Oct 1, 2026 | 6.27 | 6.29 | 6.15 | 6.28 | +0.04 | +0.64% | 654,400 |
| Sep 30, 2026 | 6.26 | 6.33 | 6.23 | 6.24 | -0.05 | -0.79% | 555,800 |
| Sep 29, 2026 | 6.20 | 6.29 | 6.19 | 6.29 | +0.09 | +1.45% | 592,400 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.16 | 6.20 | -0.05 | -0.80% | 748,300 |
| Sep 25, 2026 | 6.16 | 6.26 | 6.15 | 6.25 | +0.06 | +0.97% | 628,300 |
| Sep 24, 2026 | 6.23 | 6.25 | 6.16 | 6.19 | -0.07 | -1.12% | 819,600 |
| Sep 23, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | -0.08 | -1.26% | 994,300 |
| Sep 22, 2026 | 6.41 | 6.43 | 6.32 | 6.34 | -0.08 | -1.25% | 769,200 |
| Sep 21, 2026 | 6.49 | 6.51 | 6.41 | 6.42 | -0.06 | -0.93% | 594,000 |
| Sep 18, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | -0.07 | -1.07% | 369,900 |
| Sep 17, 2026 | 6.54 | 6.55 | 6.46 | 6.55 | +0.04 | +0.61% | 1,096,600 |
| Sep 16, 2026 | 6.52 | 6.57 | 6.49 | 6.51 | +0.01 | +0.15% | 551,800 |
| Sep 15, 2026 | 6.51 | 6.53 | 6.45 | 6.50 | 0.00 | 0.00% | 645,500 |
| Sep 14, 2026 | 6.62 | 6.62 | 6.49 | 6.50 | -0.14 | -2.11% | 995,900 |
| Sep 11, 2026 | 6.73 | 6.74 | 6.62 | 6.64 | -0.12 | -1.78% | 788,000 |
| Sep 10, 2026 | 6.83 | 6.84 | 6.76 | 6.76 | -0.10 | -1.46% | 521,400 |
| Sep 9, 2026 | 6.88 | 6.90 | 6.84 | 6.86 | -0.04 | -0.58% | 564,300 |
| Sep 8, 2026 | 6.91 | 6.94 | 6.88 | 6.90 | -0.01 | -0.14% | 371,600 |
| Sep 4, 2026 | 6.90 | 6.97 | 6.90 | 6.91 | +0.02 | +0.29% | 212,900 |
| Sep 3, 2026 | 6.91 | 6.92 | 6.88 | 6.89 | +0.02 | +0.29% | 210,900 |
| Sep 2, 2026 | 6.90 | 6.92 | 6.85 | 6.87 | -0.02 | -0.29% | 340,400 |
| Sep 1, 2026 | 6.97 | 6.99 | 6.84 | 6.89 | -0.07 | -1.01% | 832,600 |
| Aug 31, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | -0.03 | -0.43% | 252,100 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.96 | 6.99 | 0.00 | 0.00% | 273,200 |
| Aug 27, 2026 | 6.98 | 7.01 | 6.97 | 6.99 | +0.04 | +0.58% | 197,500 |
| Aug 26, 2026 | 6.96 | 6.99 | 6.95 | 6.95 | -0.04 | -0.57% | 249,800 |
| Aug 25, 2026 | 6.98 | 7.00 | 6.93 | 6.99 | +0.05 | +0.72% | 491,300 |
| Aug 24, 2026 | 6.92 | 6.97 | 6.91 | 6.94 | -0.03 | -0.43% | 367,800 |
| Aug 21, 2026 | 6.93 | 6.99 | 6.89 | 6.97 | +0.04 | +0.58% | 306,200 |
| Aug 20, 2026 | 7.03 | 7.05 | 6.89 | 6.93 | -0.13 | -1.84% | 608,400 |
| Aug 19, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | +0.02 | +0.28% | 303,300 |
| Aug 18, 2026 | 6.99 | 7.05 | 6.98 | 7.04 | +0.01 | +0.14% | 316,800 |
| Aug 17, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | -0.05 | -0.71% | 424,200 |
| Aug 14, 2026 | 7.08 | 7.10 | 7.06 | 7.08 | -0.01 | -0.14% | 339,700 |
65 days, newest first. Daily bars as drawn on the PFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.