5 DAY PERFORMANCE
+12.54%
1 MONTH PERFORMANCE
+13.09%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-1.96%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-6.79%
Pimco Income Strategy Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.40 | $6.26 (-2.19%) | $6.40 | $6.25 | 565.73 K | $617.94 M |
| 11/04/2026 | $6.35 | $6.37 (0.31%) | $6.38 | $6.33 | 437.98 K | $628.79 M |
| 11/03/2026 | $6.25 | $6.30 (0.8%) | $6.37 | $6.19 | 759.20 K | $621.88 M |
| 11/02/2026 | $6.28 | $6.22 (-0.96%) | $6.30 | $6.20 | 813.80 K | $613.99 M |
| 10/30/2026 | $6.25 | $6.22 (-0.48%) | $6.28 | $6.22 | 421.04 K | $613.99 M |
| 10/29/2026 | $6.20 | $6.27 (1.13%) | $6.27 | $6.16 | 517.71 K | $618.92 M |
| 10/28/2026 | $6.15 | $6.20 (0.81%) | $6.20 | $6.13 | 688.20 K | $612.01 M |
| 10/27/2026 | $6.10 | $6.16 (0.98%) | $6.16 | $6.04 | 556.00 K | $608.06 M |
| 10/26/2026 | $6.15 | $6.10 (-0.81%) | $6.15 | $6.08 | 776.62 K | $602.14 M |
| 10/23/2026 | $6.19 | $6.13 (-0.97%) | $6.19 | $6.13 | 433.20 K | $605.10 M |
| 10/22/2026 | $6.17 | $6.19 (0.32%) | $6.20 | $6.15 | 352.83 K | $611.03 M |
| 10/21/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.15 | 256.50 K | $612.01 M |
| 10/20/2026 | $6.15 | $6.16 (0.16%) | $6.19 | $6.14 | 282.44 K | $608.06 M |
| 10/19/2026 | $6.21 | $6.15 (-0.97%) | $6.21 | $6.14 | 425.10 K | $607.08 M |
| 10/16/2026 | $6.18 | $6.23 (0.81%) | $6.23 | $6.16 | 582.32 K | $614.97 M |
| 10/15/2026 | $6.16 | $6.20 (0.65%) | $6.23 | $6.13 | 968.90 K | $612.01 M |
| 10/14/2026 | $6.17 | $6.18 (0.16%) | $6.24 | $6.10 | 940.94 K | $610.04 M |
| 10/13/2026 | $6.25 | $6.20 (-0.8%) | $6.25 | $6.18 | 473.20 K | $612.01 M |
| 10/12/2026 | $6.27 | $6.31 (0.64%) | $6.34 | $6.25 | 974.30 K | $622.87 M |
| 10/09/2026 | $6.28 | $6.25 (-0.48%) | $6.36 | $6.25 | 647.50 K | $616.95 M |
| 10/08/2026 | $6.20 | $6.30 (1.61%) | $6.33 | $6.19 | 621.45 K | $621.88 M |
| 10/07/2026 | $6.27 | $6.19 (-1.28%) | $6.28 | $6.19 | 638.32 K | $611.03 M |
| 10/06/2026 | $6.21 | $6.32 (1.77%) | $6.32 | $6.21 | 476.44 K | $623.86 M |
| 10/05/2026 | $6.34 | $6.19 (-2.37%) | $6.53 | $6.19 | 413.13 K | $611.03 M |
| 10/02/2026 | $6.29 | $6.34 (0.79%) | $6.40 | $6.29 | 711.30 K | $625.83 M |
| 10/01/2026 | $6.27 | $6.28 (0.16%) | $6.29 | $6.15 | 654.41 K | $619.91 M |
| 09/30/2026 | $6.26 | $6.24 (-0.32%) | $6.33 | $6.23 | 555.91 K | $615.96 M |
| 09/29/2026 | $6.20 | $6.29 (1.45%) | $6.29 | $6.19 | 592.40 K | $620.90 M |
| 09/28/2026 | $6.22 | $6.20 (-0.32%) | $6.22 | $6.16 | 750.32 K | $612.01 M |
| 09/25/2026 | $6.16 | $6.25 (1.46%) | $6.26 | $6.15 | 628.34 K | $616.95 M |
| 09/24/2026 | $6.23 | $6.19 (-0.64%) | $6.25 | $6.16 | 819.76 K | $611.03 M |
| 09/23/2026 | $6.32 | $6.26 (-0.95%) | $6.32 | $6.26 | 995.24 K | $617.94 M |
| 09/22/2026 | $6.41 | $6.34 (-1.09%) | $6.43 | $6.32 | 769.23 K | $625.83 M |
| 09/21/2026 | $6.49 | $6.42 (-1.08%) | $6.51 | $6.41 | 594.00 K | $633.73 M |
| 09/18/2026 | $6.55 | $6.48 (-1.07%) | $6.55 | $6.48 | 369.92 K | $639.65 M |
| 09/17/2026 | $6.54 | $6.55 (0.15%) | $6.55 | $6.46 | 1.10 M | $646.56 M |
| 09/16/2026 | $6.52 | $6.51 (-0.15%) | $6.57 | $6.49 | 553.80 K | $642.61 M |
| 09/15/2026 | $6.51 | $6.50 (-0.15%) | $6.53 | $6.45 | 645.53 K | $641.63 M |
| 09/14/2026 | $6.62 | $6.50 (-1.81%) | $6.62 | $6.49 | 996.31 K | $641.63 M |
| 09/11/2026 | $6.73 | $6.64 (-1.34%) | $6.74 | $6.62 | 788.01 K | $655.45 M |
| 09/10/2026 | $6.83 | $6.76 (-1.02%) | $6.84 | $6.76 | 521.43 K | $667.29 M |
| 09/09/2026 | $6.88 | $6.86 (-0.29%) | $6.90 | $6.84 | 564.30 K | $677.16 M |
| 09/08/2026 | $6.91 | $6.90 (-0.14%) | $6.94 | $6.88 | 371.60 K | $681.11 M |
| 09/04/2026 | $6.90 | $6.91 (0.14%) | $6.97 | $6.90 | 212.94 K | $682.84 M |
| 09/03/2026 | $6.91 | $6.89 (-0.29%) | $6.92 | $6.88 | 210.93 K | $680.86 M |
| 09/02/2026 | $6.90 | $6.87 (-0.43%) | $6.92 | $6.85 | 340.40 K | $678.89 M |
| 09/01/2026 | $6.97 | $6.89 (-1.15%) | $6.99 | $6.84 | 832.94 K | $672.71 M |
| 08/31/2026 | $6.96 | $6.96 (0%) | $6.98 | $6.94 | 252.14 K | $679.54 M |
| 08/28/2026 | $7.00 | $6.99 (-0.14%) | $7.00 | $6.96 | 273.21 K | $682.47 M |
| 08/27/2026 | $6.98 | $6.99 (0.14%) | $7.01 | $6.97 | 197.51 K | $682.47 M |
| 08/26/2026 | $6.96 | $6.95 (-0.14%) | $6.99 | $6.95 | 249.80 K | $678.56 M |
| 08/25/2026 | $6.98 | $6.99 (0.14%) | $7.00 | $6.93 | 491.34 K | $682.47 M |
| 08/24/2026 | $6.92 | $6.94 (0.29%) | $6.97 | $6.91 | 367.81 K | $677.59 M |
| 08/21/2026 | $6.93 | $6.97 (0.58%) | $6.99 | $6.89 | 306.20 K | $680.52 M |
| 08/20/2026 | $7.03 | $6.93 (-1.42%) | $7.05 | $6.89 | 608.40 K | $676.61 M |
| 08/19/2026 | $7.05 | $7.06 (0.14%) | $7.08 | $7.04 | 303.33 K | $689.30 M |
| 08/18/2026 | $6.99 | $7.04 (0.72%) | $7.05 | $6.98 | 316.84 K | $687.35 M |
| 08/17/2026 | $7.07 | $7.03 (-0.57%) | $7.07 | $7.03 | 424.20 K | $686.37 M |
| 08/14/2026 | $7.08 | $7.08 (0%) | $7.10 | $7.06 | 339.70 K | $691.26 M |
| 08/13/2026 | $7.11 | $7.09 (-0.28%) | $7.11 | $7.08 | 302.51 K | $692.23 M |
| 08/12/2026 | $7.18 | $7.16 (-0.28%) | $7.19 | $7.16 | 283.90 K | $699.07 M |
| 08/11/2026 | $7.18 | $7.17 (-0.14%) | $7.18 | $7.13 | 361.40 K | $700.04 M |
| 08/10/2026 | $7.14 | $7.17 (0.42%) | $7.17 | $7.12 | 154.94 K | $700.04 M |
| 08/07/2026 | $7.12 | $7.13 (0.14%) | $7.15 | $7.11 | 279.43 K | $696.14 M |
| 08/06/2026 | $7.06 | $7.12 (0.85%) | $7.12 | $7.06 | 298.92 K | $695.16 M |
| 08/05/2026 | $7.08 | $7.03 (-0.71%) | $7.10 | $7.03 | 308.60 K | $686.37 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.
