5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
-1.84%
Pimco Income Strategy Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $7.44 | $7.46 (0.27%) | $7.46 | $7.44 | 331.84 K | $727.90 M |
| 02/05/2026 | $7.41 | $7.44 (0.4%) | $7.45 | $7.41 | 276.90 K | $725.95 M |
| 02/04/2026 | $7.43 | $7.42 (-0.13%) | $7.45 | $7.42 | 225.40 K | $723.99 M |
| 02/03/2026 | $7.41 | $7.46 (0.67%) | $7.46 | $7.41 | 254.64 K | $727.90 M |
| 02/02/2026 | $7.40 | $7.43 (0.41%) | $7.45 | $7.40 | 410.30 K | $724.97 M |
| 01/30/2026 | $7.41 | $7.40 (-0.13%) | $7.43 | $7.40 | 225.81 K | $722.04 M |
| 01/29/2026 | $7.42 | $7.43 (0.13%) | $7.44 | $7.40 | 317.10 K | $724.97 M |
| 01/28/2026 | $7.43 | $7.42 (-0.13%) | $7.44 | $7.40 | 465.23 K | $723.99 M |
| 01/27/2026 | $7.42 | $7.42 (0%) | $7.45 | $7.41 | 302.30 K | $723.99 M |
| 01/26/2026 | $7.47 | $7.43 (-0.54%) | $7.47 | $7.43 | 374.15 K | $724.97 M |
| 01/23/2026 | $7.47 | $7.47 (0%) | $7.47 | $7.42 | 245.90 K | $728.87 M |
| 01/22/2026 | $7.45 | $7.45 (0%) | $7.49 | $7.45 | 292.20 K | $726.92 M |
| 01/21/2026 | $7.45 | $7.48 (0.4%) | $7.48 | $7.45 | 323.30 K | $729.85 M |
| 01/20/2026 | $7.40 | $7.45 (0.68%) | $7.45 | $7.40 | 417.90 K | $726.92 M |
| 01/16/2026 | $7.41 | $7.45 (0.54%) | $7.45 | $7.41 | 238.20 K | $726.92 M |
| 01/15/2026 | $7.44 | $7.41 (-0.4%) | $7.46 | $7.41 | 406.01 K | $723.02 M |
| 01/14/2026 | $7.42 | $7.43 (0.13%) | $7.45 | $7.42 | 225.84 K | $724.97 M |
| 01/13/2026 | $7.45 | $7.43 (-0.27%) | $7.47 | $7.41 | 351.03 K | $724.97 M |
| 01/12/2026 | $7.49 | $7.54 (0.67%) | $7.54 | $7.49 | 550.60 K | $735.70 M |
| 01/09/2026 | $7.46 | $7.48 (0.27%) | $7.50 | $7.46 | 387.00 K | $729.85 M |
| 01/08/2026 | $7.42 | $7.47 (0.67%) | $7.47 | $7.42 | 383.26 K | $728.87 M |
| 01/07/2026 | $7.43 | $7.42 (-0.13%) | $7.46 | $7.42 | 312.80 K | $723.99 M |
| 01/06/2026 | $7.42 | $7.42 (0%) | $7.45 | $7.41 | 435.00 K | $723.99 M |
| 01/05/2026 | $7.50 | $7.42 (-1.07%) | $7.53 | $7.41 | 1.64 M | $723.99 M |
| 01/02/2026 | $7.51 | $7.51 (0%) | $7.54 | $7.48 | 488.70 K | $732.78 M |
| 12/31/2025 | $7.51 | $7.50 (-0.13%) | $7.54 | $7.45 | 565.64 K | $731.80 M |
| 12/30/2025 | $7.45 | $7.49 (0.54%) | $7.51 | $7.42 | 413.50 K | $730.82 M |
| 12/29/2025 | $7.48 | $7.46 (-0.27%) | $7.53 | $7.45 | 1.24 M | $727.90 M |
| 12/26/2025 | $7.45 | $7.53 (1.07%) | $7.59 | $7.44 | 1.42 M | $734.73 M |
| 12/24/2025 | $7.41 | $7.45 (0.54%) | $7.46 | $7.40 | 590.15 K | $726.92 M |
| 12/23/2025 | $7.31 | $7.43 (1.64%) | $7.43 | $7.30 | 1.14 M | $724.97 M |
| 12/22/2025 | $7.35 | $7.29 (-0.82%) | $7.35 | $7.29 | 618.60 K | $711.31 M |
| 12/19/2025 | $7.34 | $7.34 (0%) | $7.34 | $7.33 | 349.42 K | $716.19 M |
| 12/18/2025 | $7.30 | $7.30 (0%) | $7.32 | $7.30 | 256.24 K | $712.29 M |
| 12/17/2025 | $7.28 | $7.30 (0.27%) | $7.30 | $7.28 | 427.10 K | $712.29 M |
| 12/16/2025 | $7.33 | $7.29 (-0.55%) | $7.33 | $7.26 | 786.17 K | $711.31 M |
| 12/15/2025 | $7.34 | $7.33 (-0.14%) | $7.36 | $7.32 | 539.14 K | $715.21 M |
| 12/12/2025 | $7.40 | $7.33 (-0.95%) | $7.42 | $7.29 | 808.91 K | $715.21 M |
| 12/11/2025 | $7.37 | $7.39 (0.27%) | $7.40 | $7.37 | 441.20 K | $721.07 M |
| 12/10/2025 | $7.44 | $7.47 (0.4%) | $7.47 | $7.43 | 466.06 K | $728.87 M |
| 12/09/2025 | $7.44 | $7.44 (0%) | $7.46 | $7.43 | 461.30 K | $725.95 M |
| 12/08/2025 | $7.45 | $7.46 (0.13%) | $7.48 | $7.43 | 622.08 K | $727.90 M |
| 12/05/2025 | $7.44 | $7.44 (0%) | $7.46 | $7.42 | 442.51 K | $725.95 M |
| 12/04/2025 | $7.46 | $7.45 (-0.13%) | $7.48 | $7.44 | 439.20 K | $726.92 M |
| 12/03/2025 | $7.41 | $7.44 (0.4%) | $7.49 | $7.41 | 595.00 K | $725.95 M |
| 12/02/2025 | $7.43 | $7.43 (0%) | $7.45 | $7.41 | 603.94 K | $724.97 M |
| 12/01/2025 | $7.44 | $7.42 (-0.27%) | $7.45 | $7.39 | 782.32 K | $723.99 M |
| 11/28/2025 | $7.45 | $7.44 (-0.13%) | $7.47 | $7.43 | 379.10 K | $725.95 M |
| 11/26/2025 | $7.47 | $7.44 (-0.4%) | $7.48 | $7.44 | 237.75 K | $725.95 M |
| 11/25/2025 | $7.41 | $7.44 (0.4%) | $7.45 | $7.41 | 312.65 K | $725.95 M |
| 11/24/2025 | $7.39 | $7.45 (0.81%) | $7.45 | $7.37 | 398.03 K | $726.92 M |
| 11/21/2025 | $7.37 | $7.38 (0.14%) | $7.42 | $7.35 | 892.73 K | $720.09 M |
| 11/20/2025 | $7.38 | $7.36 (-0.27%) | $7.41 | $7.33 | 366.90 K | $718.14 M |
| 11/19/2025 | $7.36 | $7.36 (0%) | $7.37 | $7.32 | 298.20 K | $718.14 M |
| 11/18/2025 | $7.34 | $7.33 (-0.14%) | $7.39 | $7.25 | 503.34 K | $715.21 M |
| 11/17/2025 | $7.46 | $7.37 (-1.21%) | $7.47 | $7.35 | 537.82 K | $719.12 M |
| 11/14/2025 | $7.45 | $7.47 (0.27%) | $7.48 | $7.42 | 365.70 K | $728.87 M |
| 11/13/2025 | $7.55 | $7.54 (-0.13%) | $7.57 | $7.53 | 344.80 K | $735.70 M |
| 11/12/2025 | $7.57 | $7.57 (0%) | $7.58 | $7.56 | 403.35 K | $738.63 M |
| 11/11/2025 | $7.53 | $7.56 (0.4%) | $7.57 | $7.53 | 416.10 K | $737.65 M |
| 11/10/2025 | $7.53 | $7.52 (-0.13%) | $7.53 | $7.50 | 317.10 K | $733.75 M |
| 11/07/2025 | $7.52 | $7.50 (-0.27%) | $7.53 | $7.49 | 271.70 K | $731.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
