5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-7.41%
Pimco Income Strategy Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.47 | $6.42 (-0.7%) | $6.47 | $6.42 | 593.98 K | $635.21 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 |
| 08/04/2026 | $7.10 | $7.07 (-0.42%) | $7.11 | $7.06 | 392.44 K | $690.28 M |
| 08/03/2026 | $7.11 | $7.09 (-0.28%) | $7.11 | $7.06 | 407.02 K | $692.23 M |
| 07/31/2026 | $7.06 | $7.08 (0.28%) | $7.09 | $7.03 | 289.90 K | $691.26 M |
| 07/30/2026 | $7.03 | $7.06 (0.43%) | $7.08 | $6.99 | 278.30 K | $689.30 M |
| 07/29/2026 | $7.01 | $7.05 (0.57%) | $7.06 | $6.99 | 346.40 K | $688.33 M |
| 07/28/2026 | $7.01 | $7.02 (0.14%) | $7.07 | $7.01 | 393.71 K | $685.40 M |
| 07/27/2026 | $7.04 | $7.03 (-0.14%) | $7.10 | $7.01 | 336.90 K | $686.37 M |
| 07/24/2026 | $7.01 | $7.05 (0.57%) | $7.06 | $6.98 | 451.71 K | $688.33 M |
| 07/23/2026 | $7.04 | $7.01 (-0.43%) | $7.06 | $6.99 | 611.70 K | $684.42 M |
| 07/22/2026 | $7.13 | $7.06 (-0.98%) | $7.13 | $7.05 | 349.74 K | $689.30 M |
| 07/21/2026 | $7.13 | $7.11 (-0.28%) | $7.14 | $7.10 | 318.95 K | $694.19 M |
| 07/20/2026 | $7.14 | $7.13 (-0.14%) | $7.16 | $7.07 | 545.94 K | $696.14 M |
| 07/17/2026 | $7.16 | $7.14 (-0.28%) | $7.19 | $7.12 | 3.54 M | $697.11 M |
| 07/16/2026 | $7.12 | $7.16 (0.56%) | $7.19 | $7.12 | 874.70 K | $699.07 M |
| 07/15/2026 | $7.12 | $7.13 (0.14%) | $7.15 | $7.02 | 583.91 K | $696.14 M |
| 07/14/2026 | $7.09 | $7.10 (0.14%) | $7.12 | $7.08 | 746.90 K | $693.21 M |
| 07/13/2026 | $7.06 | $7.06 (0%) | $7.10 | $7.02 | 996.50 K | $689.30 M |
| 07/10/2026 | $7.13 | $7.11 (-0.28%) | $7.15 | $7.10 | 565.92 K | $694.19 M |
| 07/09/2026 | $7.14 | $7.10 (-0.56%) | $7.14 | $7.09 | 495.40 K | $693.21 M |
| 07/08/2026 | $7.08 | $7.12 (0.56%) | $7.14 | $7.08 | 611.50 K | $695.16 M |
| 07/07/2026 | $7.15 | $7.13 (-0.28%) | $7.17 | $7.12 | 459.73 K | $696.14 M |
| 07/06/2026 | $7.13 | $7.15 (0.28%) | $7.18 | $7.12 | 601.63 K | $698.09 M |
| 07/02/2026 | $7.15 | $7.13 (-0.28%) | $7.18 | $7.13 | 422.32 K | $650.57 M |
| 07/01/2026 | $7.13 | $7.14 (0.14%) | $7.18 | $7.08 | 391.80 K | $651.48 M |
| 06/30/2026 | $7.09 | $7.13 (0.56%) | $7.15 | $7.09 | 475.40 K | $650.57 M |
| 06/29/2026 | $7.00 | $7.10 (1.43%) | $7.10 | $6.98 | 672.10 K | $647.83 M |
| 06/26/2026 | $6.92 | $7.00 (1.16%) | $7.00 | $6.92 | 292.72 K | $638.70 M |
| 06/25/2026 | $6.88 | $6.92 (0.58%) | $6.94 | $6.88 | 484.01 K | $631.41 M |
| 06/24/2026 | $6.84 | $6.87 (0.44%) | $6.92 | $6.82 | 709.52 K | $626.84 M |
| 06/23/2026 | $6.75 | $6.80 (0.74%) | $6.84 | $6.74 | 260.13 K | $620.46 M |
| 06/22/2026 | $6.83 | $6.78 (-0.73%) | $6.83 | $6.76 | 282.10 K | $618.63 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.
