PIMCO Income Strategy Fund II (PFN)
7.51
-0.01
(-0.13%)
USD |
NYSE |
Nov 04, 16:00
7.49
-0.02
(-0.27%)
After-Hours: 20:00
PFN Price: 7.51 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 7.53 | 7.55 | 7.48 | 7.51 | 284608.0 |
| Nov 01, 2024 | 7.55 | 7.57 | 7.50 | 7.52 | 333606.0 |
| Oct 31, 2024 | 7.50 | 7.55 | 7.495 | 7.52 | 290780.0 |
| Oct 30, 2024 | 7.52 | 7.535 | 7.50 | 7.51 | 245860.0 |
| Oct 29, 2024 | 7.53 | 7.55 | 7.48 | 7.50 | 330638.0 |
| Oct 28, 2024 | 7.57 | 7.57 | 7.48 | 7.52 | 306930.0 |
| Oct 25, 2024 | 7.49 | 7.55 | 7.49 | 7.53 | 172312.0 |
| Oct 24, 2024 | 7.57 | 7.575 | 7.47 | 7.47 | 242108.0 |
| Oct 23, 2024 | 7.58 | 7.58 | 7.54 | 7.56 | 148456.0 |
| Oct 22, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 185989.0 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.54 | 7.57 | 221128.0 |
| Oct 18, 2024 | 7.58 | 7.60 | 7.57 | 7.59 | 286913.0 |
| Oct 17, 2024 | 7.59 | 7.59 | 7.54 | 7.57 | 244500.0 |
| Oct 16, 2024 | 7.54 | 7.565 | 7.52 | 7.55 | 232577.0 |
| Oct 15, 2024 | 7.64 | 7.64 | 7.50 | 7.55 | 347186.0 |
| Oct 14, 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 282704.0 |
| Oct 11, 2024 | 7.62 | 7.67 | 7.62 | 7.64 | 349240.0 |
| Oct 10, 2024 | 7.73 | 7.765 | 7.71 | 7.71 | 350273.0 |
| Oct 09, 2024 | 7.73 | 7.73 | 7.69 | 7.71 | 239644.0 |
| Oct 08, 2024 | 7.74 | 7.74 | 7.64 | 7.70 | 348041.0 |
| Oct 07, 2024 | 7.73 | 7.76 | 7.71 | 7.72 | 422618.0 |
| Oct 04, 2024 | 7.68 | 7.72 | 7.66 | 7.72 | 378261.0 |
| Oct 03, 2024 | 7.63 | 7.690 | 7.57 | 7.67 | 393794.0 |
| Oct 02, 2024 | 7.62 | 7.63 | 7.595 | 7.63 | 269701.0 |
| Oct 01, 2024 | 7.63 | 7.65 | 7.60 | 7.62 | 388081.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.87
Minimum
Mar 18 2020
11.42
Maximum
Sep 01 2021
8.487
Average
7.96
Median
Apr 29 2020