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)

6.990 -0.070 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.05(-0.65%)
Feb 11, 2026 7.428 7.448 7.408 7.408 280,486 -0.03(-0.40%)
Feb 10, 2026 7.388 7.438 7.388 7.438 429,716 +0.06(+0.81%)
Feb 09, 2026 7.368 7.398 7.358 7.378 361,914 -0.01(-0.13%)
Feb 06, 2026 7.368 7.388 7.368 7.388 335,064 +0.02(+0.27%)
Feb 05, 2026 7.339 7.378 7.339 7.368 279,570 +0.02(+0.27%)
Feb 04, 2026 7.358 7.378 7.349 7.349 226,217 -0.04(-0.54%)
Feb 03, 2026 7.339 7.388 7.339 7.388 257,109 +0.03(+0.40%)
Feb 02, 2026 7.329 7.378 7.324 7.358 414,274 +0.03(+0.41%)
Jan 30, 2026 7.339 7.358 7.329 7.329 228,000 -0.03(-0.40%)
Jan 29, 2026 7.349 7.363 7.329 7.358 320,146 +0.01(+0.13%)
Jan 28, 2026 7.358 7.368 7.329 7.349 469,747 +0.00(+0.00%)
Jan 27, 2026 7.349 7.373 7.334 7.349 305,209 -0.01(-0.13%)
Jan 26, 2026 7.398 7.398 7.358 7.358 377,640 -0.04(-0.54%)
Jan 23, 2026 7.398 7.398 7.349 7.398 248,268 +0.02(+0.27%)
Jan 22, 2026 7.378 7.418 7.378 7.378 294,998 -0.03(-0.40%)
Jan 21, 2026 7.378 7.408 7.373 7.408 326,443 +0.03(+0.40%)
Jan 20, 2026 7.329 7.378 7.324 7.378 421,963 +0.00(+0.00%)
Jan 16, 2026 7.339 7.378 7.339 7.378 240,481 +0.04(+0.54%)
Jan 15, 2026 7.368 7.383 7.339 7.339 409,955 -0.02(-0.27%)
Jan 14, 2026 7.349 7.378 7.349 7.358 228,022 +0.00(+0.00%)
Jan 13, 2026 7.378 7.393 7.339 7.358 354,445 -0.04(-0.51%)
Jan 12, 2026 7.347 7.396 7.347 7.396 561,304 +0.06(+0.80%)
Jan 09, 2026 7.318 7.357 7.315 7.337 394,485 +0.01(+0.13%)
Jan 08, 2026 7.278 7.327 7.278 7.327 390,538 +0.05(+0.67%)
Jan 07, 2026 7.288 7.318 7.278 7.278 318,849 +0.00(+0.00%)
Jan 06, 2026 7.278 7.308 7.269 7.278 443,437 +0.00(+0.00%)
Jan 05, 2026 7.357 7.386 7.269 7.278 1,668,506 -0.09(-1.20%)
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.