5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-6.91%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.13 | $7.15 (0.28%) | $7.17 | $7.10 | 318.57 K | $651.02 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 | $641.06 M |
| 03/26/2026 | $6.76 | $6.67 (-1.33%) | $6.81 | $6.67 | 507.21 K | $650.81 M |
| 03/25/2026 | $6.76 | $6.79 (0.44%) | $6.82 | $6.75 | 334.60 K | $662.52 M |
| 03/24/2026 | $6.71 | $6.74 (0.45%) | $6.77 | $6.63 | 572.61 K | $657.64 M |
| 03/23/2026 | $6.69 | $6.71 (0.3%) | $6.75 | $6.62 | 1.17 M | $654.72 M |
| 03/20/2026 | $6.80 | $6.65 (-2.21%) | $6.80 | $6.65 | 920.70 K | $648.86 M |
| 03/19/2026 | $6.88 | $6.82 (-0.87%) | $6.88 | $6.79 | 840.53 K | $665.45 M |
| 03/18/2026 | $6.95 | $6.92 (-0.43%) | $6.99 | $6.91 | 438.91 K | $675.21 M |
| 03/17/2026 | $6.89 | $6.97 (1.16%) | $6.99 | $6.89 | 552.66 K | $680.09 M |
| 03/16/2026 | $6.89 | $6.89 (0%) | $6.95 | $6.88 | 710.45 K | $672.28 M |
| 03/13/2026 | $7.00 | $6.89 (-1.57%) | $7.01 | $6.85 | 748.13 K | $672.28 M |
| 03/12/2026 | $7.05 | $6.99 (-0.85%) | $7.07 | $6.98 | 436.20 K | $682.04 M |
| 03/11/2026 | $7.11 | $7.13 (0.28%) | $7.16 | $7.09 | 535.13 K | $695.70 M |
| 03/10/2026 | $6.95 | $7.09 (2.01%) | $7.12 | $6.95 | 737.40 K | $691.79 M |
| 03/09/2026 | $7.00 | $6.99 (-0.14%) | $7.03 | $6.91 | 849.00 K | $682.04 M |
| 03/06/2026 | $7.16 | $7.07 (-1.26%) | $7.16 | $7.07 | 690.31 K | $689.84 M |
| 03/05/2026 | $7.20 | $7.17 (-0.42%) | $7.28 | $7.16 | 387.50 K | $699.60 M |
| 03/04/2026 | $7.20 | $7.23 (0.42%) | $7.27 | $7.20 | 344.00 K | $705.45 M |
| 03/03/2026 | $7.19 | $7.21 (0.28%) | $7.24 | $7.14 | 391.23 K | $703.50 M |
| 03/02/2026 | $7.20 | $7.26 (0.83%) | $7.28 | $7.20 | 393.81 K | $708.38 M |
| 02/27/2026 | $7.24 | $7.24 (0%) | $7.28 | $7.21 | 390.95 K | $706.43 M |
| 02/26/2026 | $7.18 | $7.26 (1.11%) | $7.27 | $7.18 | 405.90 K | $708.38 M |
| 02/25/2026 | $7.30 | $7.20 (-1.37%) | $7.32 | $7.12 | 1.47 M | $702.53 M |
| 02/24/2026 | $7.31 | $7.31 (0%) | $7.34 | $7.30 | 369.92 K | $713.26 M |
| 02/23/2026 | $7.32 | $7.32 (0%) | $7.33 | $7.28 | 411.64 K | $714.24 M |
| 02/20/2026 | $7.34 | $7.31 (-0.41%) | $7.37 | $7.31 | 387.72 K | $713.26 M |
| 02/19/2026 | $7.36 | $7.35 (-0.14%) | $7.37 | $7.34 | 426.06 K | $717.16 M |
| 02/18/2026 | $7.37 | $7.36 (-0.14%) | $7.38 | $7.35 | 285.22 K | $718.14 M |
| 02/17/2026 | $7.37 | $7.35 (-0.27%) | $7.37 | $7.35 | 327.54 K | $717.16 M |
| 02/13/2026 | $7.33 | $7.37 (0.55%) | $7.39 | $7.33 | 383.42 K | $719.12 M |
| 02/12/2026 | $7.44 | $7.36 (-1.08%) | $7.46 | $7.29 | 1.23 M | $718.14 M |
| 02/11/2026 | $7.50 | $7.48 (-0.27%) | $7.52 | $7.48 | 277.80 K | $729.85 M |
| 02/10/2026 | $7.46 | $7.51 (0.67%) | $7.51 | $7.46 | 425.60 K | $732.78 M |
| 02/09/2026 | $7.44 | $7.45 (0.13%) | $7.47 | $7.43 | 358.43 K | $726.92 M |
| 02/06/2026 | $7.44 | $7.46 (0.27%) | $7.46 | $7.44 | 331.84 K | $727.90 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.
