ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Income Strategy Fund II (NY:PFN)

7.105 +0.035 (+0.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 7.080 7.080 6.990 7.070 421,430 -0.04(-0.56%)
Apr 28, 2026 7.050 7.120 7.050 7.110 298,145 +0.03(+0.42%)
Apr 27, 2026 7.040 7.080 7.010 7.080 281,575 +0.05(+0.71%)
Apr 24, 2026 7.060 7.070 6.970 7.030 521,630 -0.01(-0.14%)
Apr 23, 2026 7.060 7.060 7.010 7.040 211,822 +0.00(+0.00%)
Apr 22, 2026 7.060 7.075 7.030 7.040 234,714 +0.01(+0.14%)
Apr 21, 2026 7.060 7.108 7.030 7.030 326,777 -0.04(-0.57%)
Apr 20, 2026 7.110 7.120 7.050 7.070 362,033 -0.03(-0.42%)
Apr 17, 2026 7.070 7.100 7.050 7.100 300,908 +0.06(+0.85%)
Apr 16, 2026 7.060 7.070 7.020 7.040 294,976 +0.00(+0.00%)
Apr 15, 2026 7.030 7.040 6.997 7.040 254,716 +0.02(+0.28%)
Apr 14, 2026 6.980 7.070 6.980 7.020 485,440 +0.05(+0.72%)
Apr 13, 2026 7.010 7.010 6.970 6.970 474,050 -0.09(-1.27%)
Apr 10, 2026 7.090 7.090 7.040 7.060 290,870 -0.02(-0.28%)
Apr 09, 2026 7.050 7.080 7.025 7.080 402,734 +0.05(+0.71%)
Apr 08, 2026 7.020 7.050 6.990 7.030 360,137 +0.09(+1.30%)
Apr 07, 2026 6.980 6.980 6.910 6.940 445,601 -0.02(-0.29%)
Apr 06, 2026 6.920 6.960 6.905 6.960 481,568 +0.07(+1.02%)
Apr 02, 2026 6.780 6.925 6.761 6.890 453,924 -0.01(-0.14%)
Apr 01, 2026 6.910 6.970 6.860 6.900 798,724 +0.01(+0.15%)
Mar 31, 2026 6.660 6.890 6.650 6.890 898,751 +0.25(+3.77%)
Mar 30, 2026 6.610 6.650 6.590 6.640 737,189 +0.07(+1.07%)
Mar 27, 2026 6.650 6.660 6.530 6.570 2,023,133 -0.10(-1.50%)
Mar 26, 2026 6.760 6.805 6.670 6.670 507,210 -0.12(-1.77%)
Mar 25, 2026 6.760 6.820 6.750 6.790 334,577 +0.05(+0.74%)
Mar 24, 2026 6.710 6.770 6.625 6.740 572,611 +0.03(+0.45%)
Mar 23, 2026 6.690 6.745 6.615 6.710 1,171,941 +0.06(+0.90%)
Mar 20, 2026 6.800 6.800 6.645 6.650 920,697 -0.17(-2.49%)
Mar 19, 2026 6.880 6.880 6.790 6.820 840,534 -0.10(-1.45%)
Mar 18, 2026 6.950 6.985 6.905 6.920 438,909 -0.05(-0.72%)
Mar 17, 2026 6.890 6.985 6.890 6.970 556,433 +0.08(+1.16%)
Mar 16, 2026 6.890 6.948 6.880 6.890 710,453 +0.00(+0.00%)
Mar 13, 2026 7.000 7.010 6.850 6.890 748,134 -0.10(-1.43%)
Mar 12, 2026 7.050 7.070 6.980 6.990 436,158 -0.14(-1.96%)
Mar 11, 2026 7.110 7.160 7.085 7.130 535,135 +0.04(+0.56%)
Mar 10, 2026 6.950 7.120 6.950 7.090 737,362 +0.10(+1.43%)
Mar 09, 2026 7.000 7.030 6.910 6.990 848,991 -0.08(-1.13%)
Mar 06, 2026 7.160 7.160 7.070 7.070 690,306 -0.10(-1.39%)
Mar 05, 2026 7.200 7.275 7.160 7.170 387,471 -0.06(-0.83%)
Mar 04, 2026 7.200 7.265 7.200 7.230 343,959 +0.02(+0.28%)
Mar 03, 2026 7.190 7.240 7.135 7.210 391,226 -0.05(-0.69%)
Mar 02, 2026 7.200 7.280 7.200 7.260 393,811 +0.02(+0.28%)
Feb 27, 2026 7.240 7.280 7.210 7.240 390,950 -0.02(-0.28%)
Feb 26, 2026 7.180 7.270 7.180 7.260 405,873 +0.06(+0.83%)
Feb 25, 2026 7.300 7.320 7.120 7.200 1,468,465 -0.11(-1.50%)
Feb 24, 2026 7.310 7.338 7.300 7.310 369,918 -0.01(-0.14%)
Feb 23, 2026 7.320 7.325 7.280 7.320 411,645 +0.01(+0.14%)
Feb 20, 2026 7.340 7.370 7.310 7.310 387,723 -0.04(-0.54%)
Feb 19, 2026 7.360 7.370 7.340 7.350 425,962 -0.01(-0.14%)
Feb 18, 2026 7.370 7.379 7.350 7.360 285,081 +0.01(+0.14%)
Feb 17, 2026 7.370 7.370 7.350 7.350 327,543 -0.02(-0.27%)
Feb 13, 2026 7.330 7.390 7.329 7.370 383,415 +0.01(+0.14%)
Feb 12, 2026 7.440 7.460 7.285 7.360 1,233,815 -0.12(-1.60%)
Feb 11, 2026 7.500 7.520 7.480 7.480 277,787 -0.03(-0.40%)
Feb 10, 2026 7.460 7.510 7.460 7.510 425,580 +0.06(+0.81%)
Feb 09, 2026 7.440 7.470 7.430 7.450 358,431 -0.01(-0.13%)
Feb 06, 2026 7.440 7.460 7.440 7.460 331,839 +0.02(+0.27%)
Feb 05, 2026 7.410 7.450 7.410 7.440 276,879 +0.02(+0.27%)
Feb 04, 2026 7.430 7.450 7.420 7.420 224,040 -0.04(-0.54%)
Feb 03, 2026 7.410 7.460 7.410 7.460 254,635 +0.03(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.