5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-3.58%
Pimco Income Strategy Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $6.77 | $6.81 (0.59%) | $6.82 | $6.77 | 87.47 K | |
| 06/22/2026 | $6.83 | $6.78 (-0.73%) | $6.83 | $6.76 | 282.10 K | $618.63 M |
| 06/18/2026 | $6.83 | $6.81 (-0.29%) | $6.85 | $6.80 | 220.34 K | $621.37 M |
| 06/17/2026 | $6.87 | $6.83 (-0.58%) | $6.88 | $6.83 | 220.40 K | $623.19 M |
| 06/16/2026 | $6.87 | $6.87 (0%) | $6.89 | $6.84 | 358.75 K | $626.84 M |
| 06/15/2026 | $6.81 | $6.84 (0.44%) | $6.89 | $6.81 | 467.84 K | $624.11 M |
| 06/12/2026 | $6.80 | $6.81 (0.15%) | $6.84 | $6.78 | 314.42 K | $621.37 M |
| 06/11/2026 | $6.79 | $6.77 (-0.29%) | $6.79 | $6.75 | 223.50 K | $617.72 M |
| 06/10/2026 | $6.83 | $6.82 (-0.15%) | $6.87 | $6.81 | 278.43 K | $622.28 M |
| 06/09/2026 | $6.80 | $6.83 (0.44%) | $6.84 | $6.76 | 324.81 K | $623.19 M |
| 06/08/2026 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.80 | 240.50 K | $620.46 M |
| 06/05/2026 | $6.86 | $6.85 (-0.15%) | $6.88 | $6.83 | 334.05 K | $625.02 M |
| 06/04/2026 | $6.89 | $6.90 (0.15%) | $6.91 | $6.87 | 372.02 K | $629.58 M |
| 06/03/2026 | $6.88 | $6.84 (-0.58%) | $6.91 | $6.84 | 435.92 K | $624.11 M |
| 06/02/2026 | $6.94 | $6.92 (-0.29%) | $6.95 | $6.90 | 341.90 K | $631.41 M |
| 06/01/2026 | $6.97 | $6.94 (-0.43%) | $7.00 | $6.93 | 359.61 K | $633.23 M |
| 05/29/2026 | $6.99 | $6.98 (-0.14%) | $7.00 | $6.96 | 322.50 K | $636.88 M |
| 05/28/2026 | $6.97 | $6.99 (0.29%) | $7.00 | $6.96 | 283.47 K | $637.79 M |
| 05/27/2026 | $6.89 | $6.97 (1.16%) | $6.98 | $6.89 | 639.32 K | $635.97 M |
| 05/26/2026 | $6.89 | $6.88 (-0.15%) | $6.89 | $6.85 | 298.03 K | $627.76 M |
| 05/22/2026 | $6.87 | $6.85 (-0.29%) | $6.87 | $6.84 | 176.72 K | $625.02 M |
| 05/21/2026 | $6.84 | $6.83 (-0.15%) | $6.86 | $6.83 | 204.42 K | $623.19 M |
| 05/20/2026 | $6.77 | $6.86 (1.33%) | $6.86 | $6.77 | 352.80 K | $625.93 M |
| 05/19/2026 | $6.76 | $6.77 (0.15%) | $6.77 | $6.72 | 370.17 K | $617.72 M |
| 05/18/2026 | $6.82 | $6.80 (-0.29%) | $6.84 | $6.74 | 868.81 K | $620.46 M |
| 05/15/2026 | $6.91 | $6.83 (-1.16%) | $6.93 | $6.83 | 350.60 K | $623.19 M |
| 05/14/2026 | $6.93 | $6.93 (0%) | $6.95 | $6.91 | 285.74 K | $632.32 M |
| 05/13/2026 | $6.94 | $6.95 (0.14%) | $6.96 | $6.91 | 378.81 K | $634.14 M |
| 05/12/2026 | $6.94 | $6.92 (-0.29%) | $6.96 | $6.84 | 569.14 K | $631.41 M |
| 05/11/2026 | $7.02 | $6.95 (-1%) | $7.07 | $6.95 | 497.94 K | $634.14 M |
| 05/08/2026 | $7.18 | $7.09 (-1.25%) | $7.19 | $7.06 | 806.98 K | $646.92 M |
| 05/07/2026 | $7.21 | $7.17 (-0.55%) | $7.21 | $7.16 | 422.40 K | $654.22 M |
| 05/06/2026 | $7.13 | $7.19 (0.84%) | $7.20 | $7.10 | 427.50 K | $656.04 M |
| 05/05/2026 | $7.15 | $7.14 (-0.14%) | $7.15 | $7.06 | 496.54 K | $651.48 M |
| 05/04/2026 | $7.16 | $7.15 (-0.14%) | $7.22 | $7.11 | 642.00 K | $652.39 M |
| 05/01/2026 | $7.12 | $7.16 (0.56%) | $7.17 | $7.11 | 454.75 K | $653.30 M |
| 04/30/2026 | $7.07 | $7.11 (0.57%) | $7.11 | $7.05 | 244.10 K | $648.74 M |
| 04/29/2026 | $7.08 | $7.07 (-0.14%) | $7.08 | $6.99 | 421.43 K | $645.09 M |
| 04/28/2026 | $7.05 | $7.11 (0.85%) | $7.12 | $7.05 | 298.15 K | $648.74 M |
| 04/27/2026 | $7.04 | $7.08 (0.57%) | $7.08 | $7.01 | 281.60 K | $646.00 M |
| 04/24/2026 | $7.06 | $7.03 (-0.42%) | $7.07 | $6.97 | 521.63 K | $641.44 M |
| 04/23/2026 | $7.06 | $7.04 (-0.28%) | $7.06 | $7.01 | 211.82 K | $642.35 M |
| 04/22/2026 | $7.06 | $7.04 (-0.28%) | $7.08 | $7.03 | 234.71 K | $642.35 M |
| 04/21/2026 | $7.06 | $7.03 (-0.42%) | $7.11 | $7.03 | 326.98 K | $641.44 M |
| 04/20/2026 | $7.11 | $7.07 (-0.56%) | $7.12 | $7.05 | 362.03 K | $645.09 M |
| 04/17/2026 | $7.07 | $7.10 (0.42%) | $7.10 | $7.05 | 300.91 K | $647.83 M |
| 04/16/2026 | $7.06 | $7.04 (-0.28%) | $7.07 | $7.02 | 294.98 K | $642.35 M |
| 04/15/2026 | $7.03 | $7.04 (0.14%) | $7.04 | $7.00 | 254.72 K | $642.35 M |
| 04/14/2026 | $6.98 | $7.02 (0.57%) | $7.07 | $6.98 | 485.44 K | $640.53 M |
| 04/13/2026 | $7.01 | $6.97 (-0.57%) | $7.01 | $6.97 | 474.05 K | $635.97 M |
| 04/10/2026 | $7.09 | $7.06 (-0.42%) | $7.09 | $7.04 | 290.87 K | $644.18 M |
| 04/09/2026 | $7.05 | $7.08 (0.43%) | $7.08 | $7.03 | 402.73 K | $646.00 M |
| 04/08/2026 | $7.02 | $7.03 (0.14%) | $7.05 | $6.99 | 360.14 K | $641.44 M |
| 04/07/2026 | $6.98 | $6.94 (-0.57%) | $6.98 | $6.91 | 445.60 K | $633.23 M |
| 04/06/2026 | $6.92 | $6.96 (0.58%) | $6.96 | $6.91 | 481.64 K | $635.06 M |
| 04/02/2026 | $6.78 | $6.89 (1.62%) | $6.93 | $6.76 | 453.92 K | $628.67 M |
| 04/01/2026 | $6.91 | $6.90 (-0.14%) | $6.97 | $6.86 | 798.72 K | $629.58 M |
| 03/31/2026 | $6.66 | $6.89 (3.45%) | $6.89 | $6.65 | 898.80 K | $628.67 M |
| 03/30/2026 | $6.61 | $6.64 (0.45%) | $6.65 | $6.59 | 737.20 K | $605.86 M |
| 03/27/2026 | $6.65 | $6.57 (-1.2%) | $6.66 | $6.53 | 2.02 M | $599.47 M |
| 03/26/2026 | $6.76 | $6.67 (-1.33%) | $6.81 | $6.67 | 507.21 K | $608.59 M |
| 03/25/2026 | $6.76 | $6.79 (0.44%) | $6.82 | $6.75 | 334.60 K | $619.54 M |
| 03/24/2026 | $6.71 | $6.74 (0.45%) | $6.77 | $6.63 | 572.61 K | $614.98 M |
| 03/23/2026 | $6.69 | $6.71 (0.3%) | $6.75 | $6.62 | 1.17 M | $612.24 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.
