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)

7.440 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 7.450 7.470 7.430 7.440 379,104 +0.00(+0.00%)
Nov 26, 2025 7.470 7.480 7.440 7.440 237,745 +0.00(+0.00%)
Nov 25, 2025 7.410 7.450 7.410 7.440 312,603 -0.01(-0.13%)
Nov 24, 2025 7.390 7.450 7.372 7.450 398,020 +0.07(+0.95%)
Nov 21, 2025 7.370 7.420 7.350 7.380 892,730 +0.02(+0.27%)
Nov 20, 2025 7.380 7.405 7.330 7.360 366,888 +0.00(+0.00%)
Nov 19, 2025 7.360 7.369 7.320 7.360 298,062 +0.03(+0.41%)
Nov 18, 2025 7.340 7.390 7.253 7.330 503,335 -0.04(-0.54%)
Nov 17, 2025 7.460 7.470 7.350 7.370 537,123 -0.10(-1.34%)
Nov 14, 2025 7.450 7.475 7.420 7.470 365,700 -0.07(-0.93%)
Nov 13, 2025 7.550 7.570 7.530 7.540 344,787 -0.03(-0.40%)
Nov 12, 2025 7.570 7.580 7.560 7.570 403,346 +0.01(+0.13%)
Nov 11, 2025 7.530 7.570 7.526 7.560 416,098 +0.04(+0.53%)
Nov 10, 2025 7.530 7.530 7.500 7.520 314,875 +0.02(+0.27%)
Nov 07, 2025 7.520 7.530 7.490 7.500 271,652 -0.02(-0.27%)
Nov 06, 2025 7.520 7.525 7.480 7.520 251,417 +0.01(+0.13%)
Nov 05, 2025 7.500 7.515 7.480 7.510 168,143 +0.01(+0.13%)
Nov 04, 2025 7.490 7.520 7.445 7.500 242,056 +0.00(+0.00%)
Nov 03, 2025 7.450 7.530 7.450 7.500 574,558 +0.03(+0.40%)
Oct 31, 2025 7.420 7.490 7.420 7.470 352,159 +0.05(+0.67%)
Oct 30, 2025 7.450 7.460 7.375 7.420 419,152 -0.05(-0.67%)
Oct 29, 2025 7.480 7.500 7.450 7.470 256,588 +0.00(+0.00%)
Oct 28, 2025 7.470 7.490 7.440 7.470 259,920 +0.01(+0.13%)
Oct 27, 2025 7.470 7.505 7.420 7.460 333,729 +0.00(+0.00%)
Oct 24, 2025 7.450 7.470 7.430 7.460 313,866 +0.03(+0.40%)
Oct 23, 2025 7.450 7.470 7.410 7.430 392,607 -0.04(-0.54%)
Oct 22, 2025 7.480 7.500 7.450 7.470 348,363 +0.01(+0.13%)
Oct 21, 2025 7.350 7.490 7.290 7.460 420,080 +0.09(+1.22%)
Oct 20, 2025 7.460 7.476 7.350 7.370 830,952 -0.09(-1.21%)
Oct 17, 2025 7.500 7.500 7.400 7.460 550,281 -0.02(-0.27%)
Oct 16, 2025 7.540 7.573 7.470 7.480 468,941 -0.07(-0.93%)
Oct 15, 2025 7.560 7.580 7.540 7.550 366,229 +0.01(+0.13%)
Oct 14, 2025 7.520 7.560 7.500 7.540 438,898 -0.08(-1.05%)
Oct 13, 2025 7.620 7.620 7.590 7.620 509,254 +0.04(+0.53%)
Oct 10, 2025 7.620 7.640 7.565 7.580 433,735 -0.04(-0.52%)
Oct 09, 2025 7.640 7.650 7.600 7.620 373,766 -0.02(-0.26%)
Oct 08, 2025 7.620 7.640 7.610 7.640 356,901 +0.03(+0.39%)
Oct 07, 2025 7.610 7.630 7.580 7.610 441,284 +0.01(+0.13%)
Oct 06, 2025 7.570 7.610 7.560 7.600 548,593 +0.02(+0.26%)
Oct 03, 2025 7.600 7.610 7.550 7.580 319,539 -0.02(-0.26%)
Oct 02, 2025 7.600 7.600 7.580 7.600 496,448 +0.01(+0.13%)
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.