Dark

PFN
PIMCO Income Strategy Fund II
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:59:47 PM EDT

6.28USD+0.561%(+0.04)654,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:53:30 AM EDT

6.27USD+0.481%(+0.03)162

After-hours

Oct 1, 2026 4:26:30 PM EDT

6.25USD-0.398%(-0.03)999

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	6.2700	6.290000	6.1500	6.2800	+0.641%	654,414	0.000%
2026-09-30	6.2600	6.329900	6.2300	6.2400	-0.795%	555,906	+0.641%
2026-09-29	6.2000	6.290000	6.1920	6.2900	+1.452%	592,395	-0.159%
2026-09-28	6.2200	6.220000	6.1600	6.2000	-0.800%	750,317	+1.290%
2026-09-25	6.1600	6.260000	6.1500	6.2500	+0.969%	628,337	+0.480%
2026-09-24	6.2300	6.249900	6.1550	6.1900	-1.118%	819,755	+1.454%
2026-09-23	6.3200	6.320000	6.2600	6.2600	-1.262%	995,238	+0.319%
2026-09-22	6.4100	6.425000	6.3200	6.3400	-1.246%	769,234	-0.946%
2026-09-21	6.4900	6.510800	6.4100	6.4200	-0.926%	593,994	-2.181%
2026-09-18	6.5500	6.550000	6.4800	6.4800	-1.069%	369,922	-3.086%
2026-09-17	6.5400	6.550000	6.4550	6.5500	+0.614%	1,096,640	-4.122%
2026-09-16	6.5200	6.565000	6.4850	6.5100	+0.154%	553,804	-3.533%
2026-09-15	6.5100	6.530000	6.4500	6.5000	0.000%	645,531	-3.385%
2026-09-14	6.6200	6.620000	6.4850	6.5000	-2.108%	996,308	-3.385%
2026-09-11	6.7300	6.740000	6.6200	6.6400	-1.775%	788,009	-5.422%
2026-09-10	6.8300	6.840000	6.7600	6.7600	-1.458%	521,429	-7.101%
2026-09-09	6.8800	6.900000	6.8350	6.8600	-0.580%	564,267	-8.455%
2026-09-08	6.9100	6.940000	6.8800	6.9000	-0.145%	371,593	-8.986%
2026-09-04	6.9000	6.966200	6.8950	6.9100	+0.290%	212,940	-9.117%
2026-09-03	6.9100	6.920000	6.8800	6.8900	+0.291%	210,925	-8.853%
2026-09-02	6.9000	6.920000	6.8500	6.8700	-0.290%	340,394	-8.588%
2026-09-01	6.9700	6.989100	6.8400	6.8900	-1.006%	832,937	-8.853%
2026-08-31	6.9600	6.984700	6.9440	6.9600	-0.429%	252,144	-9.770%
2026-08-28	7.0000	7.000000	6.9600	6.9900	0.000%	273,213	-10.157%
2026-08-27	6.9800	7.010000	6.9700	6.9900	+0.576%	197,513	-10.157%
2026-08-26	6.9600	6.989200	6.9500	6.9500	-0.572%	249,789	-9.640%
2026-08-25	6.9800	7.000000	6.9300	6.9900	+0.720%	491,337	-10.157%
2026-08-24	6.9200	6.965000	6.9100	6.9400	-0.430%	367,807	-9.510%
2026-08-21	6.9300	6.985000	6.8900	6.9700	+0.577%	306,183	-9.900%
2026-08-20	7.0300	7.050000	6.8900	6.9300	-1.841%	608,392	-9.380%
2026-08-19	7.0500	7.080000	7.0400	7.0600	+0.284%	303,327	-11.048%
2026-08-18	6.9900	7.050000	6.9800	7.0400	+0.142%	316,843	-10.795%
2026-08-17	7.0700	7.070000	7.0300	7.0300	-0.706%	424,156	-10.669%
2026-08-14	7.0800	7.100000	7.0600	7.0800	-0.141%	339,666	-11.299%
2026-08-13	7.1100	7.110000	7.0800	7.0900	-0.978%	302,511	-11.425%
2026-08-12	7.1800	7.190000	7.1600	7.1600	-0.139%	283,879	-12.291%
2026-08-11	7.1800	7.180000	7.1300	7.1700	0.000%	361,397	-12.413%
2026-08-10	7.1400	7.170000	7.1200	7.1700	+0.561%	154,936	-12.413%
2026-08-07	7.1200	7.150000	7.1100	7.1300	+0.140%	279,433	-11.921%
2026-08-06	7.0600	7.120000	7.0572	7.1200	+1.280%	298,924	-11.798%
2026-08-05	7.0800	7.100000	7.0300	7.0300	-0.566%	308,585	-10.669%
2026-08-04	7.1000	7.109900	7.0600	7.0700	-0.282%	392,441	-11.174%
2026-08-03	7.1100	7.110000	7.0600	7.0900	+0.141%	407,021	-11.425%
2026-07-31	7.0600	7.086200	7.0300	7.0800	+0.283%	289,865	-11.299%
2026-07-30	7.0300	7.080000	6.9949	7.0600	+0.142%	278,271	-11.048%
2026-07-29	7.0100	7.059900	6.9850	7.0500	+0.427%	346,385	-10.922%
2026-07-28	7.0100	7.070000	7.0050	7.0200	-0.142%	393,713	-10.541%
2026-07-27	7.0400	7.100000	7.0100	7.0300	-0.284%	336,901	-10.669%
2026-07-24	7.0100	7.055000	6.9800	7.0500	+0.571%	451,714	-10.922%
2026-07-23	7.0400	7.060000	6.9900	7.0100	-0.708%	611,705	-10.414%
2026-07-22	7.1300	7.130000	7.0500	7.0600	-0.703%	349,738	-11.048%
2026-07-21	7.1300	7.140000	7.1000	7.1100	-0.281%	318,945	-11.674%
2026-07-20	7.1400	7.155000	7.0700	7.1300	-0.140%	545,944	-11.921%
2026-07-17	7.1600	7.190000	7.1200	7.1400	-0.279%	3,538,575	-12.045%
2026-07-16	7.1200	7.185000	7.1200	7.1600	+0.421%	874,688	-12.291%
2026-07-15	7.1200	7.150000	7.0181	7.1300	+0.423%	583,913	-11.921%
2026-07-14	7.0900	7.115000	7.0800	7.1000	+0.567%	746,699	-11.549%
2026-07-13	7.0600	7.095000	7.0200	7.0600	-0.703%	996,486	-11.048%
2026-07-10	7.1300	7.150000	7.1000	7.1100	+0.141%	565,916	-11.674%
2026-07-09	7.1400	7.140000	7.0850	7.1000	-0.281%	495,388	-11.549%
2026-07-08	7.0800	7.140000	7.0800	7.1200	-0.140%	611,491	-11.798%
2026-07-07	7.1500	7.170000	7.1200	7.1300	-0.280%	459,728	-11.921%
2026-07-06	7.1300	7.180000	7.1200	7.1500	+0.281%	601,629	-12.168%
2026-07-02	7.1500	7.179500	7.1300	7.1300	-0.140%	422,318	-11.921%
2026-07-01	7.1300	7.175000	7.0800	7.1400	+0.140%	391,801	-12.045%
2026-06-30	7.0900	7.145000	7.0850	7.1300	+0.423%	475,397	-11.921%
2026-06-29	7.0000	7.100000	6.9800	7.1000	+1.429%	672,051	-11.549%
2026-06-26	6.9200	7.000000	6.9200	7.0000	+1.156%	292,720	-10.286%
2026-06-25	6.8800	6.940000	6.8800	6.9200	+0.728%	484,010	-9.249%
2026-06-24	6.8400	6.915000	6.8230	6.8700	+1.029%	709,524	-8.588%
2026-06-23	6.7500	6.840000	6.7400	6.8000	+0.295%	260,130	-7.647%
2026-06-22	6.8300	6.830000	6.7600	6.7800	-0.441%	282,100	-7.375%
2026-06-18	6.8300	6.845000	6.8000	6.8100	-0.293%	220,339	-7.783%
2026-06-17	6.8700	6.880000	6.8300	6.8300	-0.582%	220,386	-8.053%
2026-06-16	6.8700	6.890000	6.8350	6.8700	+0.439%	358,746	-8.588%
2026-06-15	6.8100	6.890000	6.8100	6.8400	+0.441%	467,843	-8.187%
2026-06-12	6.8000	6.840000	6.7800	6.8100	+0.591%	314,419	-7.783%
2026-06-11	6.7900	6.790000	6.7500	6.7700	-0.733%	223,466	-7.238%
2026-06-10	6.8300	6.870000	6.8050	6.8200	-0.146%	278,428	-7.918%
2026-06-09	6.8000	6.840000	6.7600	6.8300	+0.441%	324,813	-8.053%
2026-06-08	6.8500	6.850000	6.8000	6.8000	-0.730%	240,456	-7.647%
2026-06-05	6.8600	6.878900	6.8250	6.8500	-0.725%	334,053	-8.321%
2026-06-04	6.8900	6.910000	6.8700	6.9000	+0.877%	372,018	-8.986%
2026-06-03	6.8800	6.905400	6.8400	6.8400	-1.156%	435,921	-8.187%
2026-06-02	6.9400	6.949900	6.8950	6.9200	-0.288%	341,886	-9.249%
2026-06-01	6.9700	7.000000	6.9300	6.9400	-0.573%	359,610	-9.510%
2026-05-29	6.9900	7.000000	6.9624	6.9800	-0.143%	322,483	-10.029%
2026-05-28	6.9700	7.000000	6.9600	6.9900	+0.287%	283,473	-10.157%
2026-05-27	6.8900	6.980000	6.8884	6.9700	+1.308%	639,324	-9.900%
2026-05-26	6.8900	6.890000	6.8500	6.8800	+0.438%	298,026	-8.721%
2026-05-22	6.8700	6.870000	6.8400	6.8500	+0.293%	176,718	-8.321%
2026-05-21	6.8400	6.858800	6.8250	6.8300	-0.437%	204,417	-8.053%
2026-05-20	6.7700	6.860000	6.7700	6.8600	+1.329%	352,777	-8.455%
2026-05-19	6.7600	6.773400	6.7200	6.7700	-0.441%	370,170	-7.238%
2026-05-18	6.8200	6.840000	6.7400	6.8000	-0.439%	868,814	-7.647%
2026-05-15	6.9100	6.930000	6.8300	6.8300	-1.443%	350,578	-8.053%
2026-05-14	6.9300	6.950000	6.9085	6.9300	-0.288%	285,740	-9.380%
2026-05-13	6.9400	6.960000	6.9050	6.9500	+0.434%	378,815	-9.640%
2026-05-12	6.9400	6.959900	6.8400	6.9200	-0.432%	569,144	-9.249%
2026-05-11	7.0200	7.065000	6.9500	6.9500	-1.975%	497,945	-9.640%
2026-05-08	7.1800	7.190000	7.0600	7.0900	-1.116%	806,978	-11.425%
2026-05-07	7.2100	7.210000	7.1600	7.1700	-0.278%	422,374	-12.413%
2026-05-06	7.1300	7.200000	7.1000	7.1900	+0.700%	427,500	-12.656%
2026-05-05	7.1500	7.150000	7.0600	7.1400	-0.140%	496,540	-12.045%
2026-05-04	7.1600	7.220000	7.1050	7.1500	-0.140%	642,003	-12.168%
2026-05-01	7.1200	7.165000	7.1115	7.1600	+0.703%	454,746	-12.291%
2026-04-30	7.0700	7.110000	7.0500	7.1100	+0.566%	244,089	-11.674%
2026-04-29	7.0800	7.080000	6.9900	7.0700	-0.563%	421,430	-11.174%
2026-04-28	7.0500	7.120000	7.0500	7.1100	+0.424%	298,145	-11.674%
2026-04-27	7.0400	7.080000	7.0100	7.0800	+0.711%	281,575	-11.299%
2026-04-24	7.0600	7.069900	6.9700	7.0300	-0.142%	521,630	-10.669%
2026-04-23	7.0600	7.060000	7.0102	7.0400	0.000%	211,823	-10.795%
2026-04-22	7.0600	7.075000	7.0300	7.0400	+0.142%	234,713	-10.795%
2026-04-21	7.0600	7.108000	7.0300	7.0300	-0.566%	326,977	-10.669%
2026-04-20	7.1100	7.120000	7.0500	7.0700	-0.423%	362,033	-11.174%
2026-04-17	7.0700	7.100000	7.0501	7.1000	+0.852%	300,908	-11.549%
2026-04-16	7.0600	7.070000	7.0200	7.0400	0.000%	294,976	-10.795%
2026-04-15	7.0300	7.040000	6.9971	7.0400	+0.285%	254,716	-10.795%
2026-04-14	6.9800	7.070000	6.9800	7.0200	+0.717%	485,440	-10.541%
2026-04-13	7.0100	7.010000	6.9700	6.9700	-1.275%	474,048	-9.900%
2026-04-10	7.0900	7.090000	7.0400	7.0600	-0.282%	290,870	-11.048%
2026-04-09	7.0500	7.080000	7.0250	7.0800	+0.711%	402,732	-11.299%
2026-04-08	7.0200	7.050000	6.9900	7.0300	+1.297%	360,137	-10.669%
2026-04-07	6.9800	6.980000	6.9100	6.9400	-0.287%	445,601	-9.510%
2026-04-06	6.9200	6.960000	6.9050	6.9600	+1.016%	481,638	-9.770%
2026-04-02	6.7800	6.925000	6.7612	6.8900	-0.145%	453,924	-8.853%
2026-04-01	6.9100	6.970000	6.8601	6.9000	+0.145%	798,724	-8.986%
2026-03-31	6.6600	6.890000	6.6500	6.8900	+3.765%	898,750	-8.853%
2026-03-30	6.6100	6.650000	6.5900	6.6400	+1.065%	737,189	-5.422%
2026-03-27	6.6500	6.660000	6.5300	6.5700	-1.499%	2,023,133	-4.414%
2026-03-26	6.7600	6.805000	6.6700	6.6700	-1.767%	507,208	-5.847%
2026-03-25	6.7600	6.820000	6.7500	6.7900	+0.742%	334,576	-7.511%
2026-03-24	6.7100	6.770000	6.6250	6.7400	+0.447%	572,611	-6.825%
2026-03-23	6.6900	6.745000	6.6150	6.7100	+0.902%	1,171,939	-6.408%
2026-03-20	6.8000	6.800000	6.6450	6.6500	-2.493%	920,697	-5.564%
2026-03-19	6.8800	6.880000	6.7900	6.8200	-1.445%	840,534	-7.918%
2026-03-18	6.9500	6.985000	6.9050	6.9200	-0.717%	438,909	-9.249%
2026-03-17	6.8900	6.985000	6.8900	6.9700	+1.161%	556,583	-9.900%
2026-03-16	6.8900	6.948300	6.8800	6.8900	0.000%	710,452	-8.853%
2026-03-13	7.0000	7.010000	6.8500	6.8900	-1.431%	748,134	-8.853%
2026-03-12	7.0500	7.070000	6.9800	6.9900	-1.964%	436,158	-10.157%
2026-03-11	7.1100	7.160000	7.0850	7.1300	+0.564%	535,135	-11.921%
2026-03-10	6.9500	7.120000	6.9500	7.0900	+1.431%	737,362	-11.425%
2026-03-09	7.0000	7.030000	6.9100	6.9900	-1.132%	848,991	-10.157%
2026-03-06	7.1600	7.160000	7.0700	7.0700	-1.395%	690,305	-11.174%
2026-03-05	7.2000	7.275000	7.1600	7.1700	-0.830%	387,471	-12.413%
2026-03-04	7.2000	7.265000	7.2000	7.2300	+0.277%	343,958	-13.140%
2026-03-03	7.1900	7.240000	7.1350	7.2100	-0.689%	391,226	-12.899%
2026-03-02	7.2000	7.280000	7.2000	7.2600	+0.276%	393,811	-13.499%
2026-02-27	7.2400	7.279900	7.2100	7.2400	-0.275%	390,949	-13.260%
2026-02-26	7.1800	7.270000	7.1800	7.2600	+0.833%	405,852	-13.499%
2026-02-25	7.3000	7.320000	7.1200	7.2000	-1.505%	1,472,915	-12.778%
2026-02-24	7.3100	7.338500	7.3000	7.3100	-0.137%	369,918	-14.090%
2026-02-23	7.3200	7.325000	7.2800	7.3200	+0.137%	411,645	-14.208%
2026-02-20	7.3400	7.370000	7.3100	7.3100	-0.544%	387,723	-14.090%
2026-02-19	7.3600	7.370000	7.3400	7.3500	-0.136%	426,062	-14.558%
2026-02-18	7.3700	7.379300	7.3500	7.3600	+0.136%	285,215	-14.674%
2026-02-17	7.3700	7.370000	7.3500	7.3500	-0.271%	327,543	-14.558%
2026-02-13	7.3300	7.389900	7.3290	7.3700	+0.136%	383,415	-14.790%
2026-02-12	7.4400	7.459900	7.2850	7.3600	-1.604%	1,234,904	-14.674%
2026-02-11	7.5000	7.520000	7.4800	7.4800	-0.399%	277,787	-16.043%
2026-02-10	7.4600	7.510000	7.4600	7.5100	+0.805%	425,580	-16.378%
2026-02-09	7.4400	7.470000	7.4300	7.4500	-0.134%	358,431	-15.705%
2026-02-06	7.4400	7.460000	7.4400	7.4600	+0.269%	331,839	-15.818%
2026-02-05	7.4100	7.450000	7.4100	7.4400	+0.270%	276,879	-15.591%
2026-02-04	7.4300	7.450000	7.4200	7.4200	-0.536%	225,370	-15.364%
2026-02-03	7.4100	7.460000	7.4100	7.4600	+0.404%	254,635	-15.818%
2026-02-02	7.4000	7.450000	7.3950	7.4300	+0.405%	410,287	-15.478%
2026-01-30	7.4100	7.430000	7.4000	7.4000	-0.404%	225,806	-15.135%
2026-01-29	7.4200	7.435000	7.4000	7.4300	+0.135%	317,065	-15.478%
2026-01-28	7.4300	7.440000	7.4000	7.4200	0.000%	465,226	-15.364%
2026-01-27	7.4200	7.445000	7.4050	7.4200	-0.135%	302,272	-15.364%
2026-01-26	7.4700	7.470000	7.4300	7.4300	-0.535%	371,122	-15.478%
2026-01-23	7.4700	7.470000	7.4200	7.4700	+0.268%	245,879	-15.930%
2026-01-22	7.4500	7.489900	7.4500	7.4500	-0.401%	292,159	-15.705%
2026-01-21	7.4500	7.480000	7.4450	7.4800	+0.403%	323,301	-16.043%
2026-01-20	7.4000	7.450000	7.3950	7.4500	0.000%	417,602	-15.705%
2026-01-16	7.4100	7.450000	7.4100	7.4500	+0.540%	238,167	-15.705%
2026-01-15	7.4400	7.455000	7.4100	7.4100	-0.269%	405,274	-15.250%
2026-01-14	7.4200	7.449900	7.4200	7.4300	0.000%	225,843	-15.478%
2026-01-13	7.4500	7.465000	7.4100	7.4300	-1.459%	350,634	-15.478%
2026-01-12	7.4900	7.540000	7.4900	7.5400	+0.802%	549,893	-16.711%
2026-01-09	7.4600	7.500000	7.4572	7.4800	+0.134%	384,420	-16.043%
2026-01-08	7.4200	7.470000	7.4200	7.4700	+0.674%	382,962	-15.930%
2026-01-07	7.4300	7.460000	7.4200	7.4200	0.000%	312,565	-15.364%
2026-01-06	7.4200	7.450000	7.4100	7.4200	0.000%	434,675	-15.364%
2026-01-05	7.5000	7.530000	7.4100	7.4200	-1.198%	1,634,845	-15.364%
2026-01-02	7.5100	7.539900	7.4800	7.5100	+0.133%	488,334	-16.378%
2025-12-31	7.5100	7.540000	7.4500	7.5000	+0.134%	563,408	-16.267%
2025-12-30	7.4500	7.510000	7.4201	7.4900	+0.402%	413,457	-16.155%
2025-12-29	7.4800	7.530000	7.4450	7.4600	-0.930%	1,239,421	-15.818%
2025-12-26	7.4500	7.590000	7.4400	7.5300	+1.074%	1,415,112	-16.600%
2025-12-24	7.4100	7.460000	7.4000	7.4500	+0.269%	590,049	-15.705%
2025-12-23	7.3100	7.430000	7.3000	7.4300	+1.920%	1,136,310	-15.478%
2025-12-22	7.3500	7.350000	7.2900	7.2900	-0.681%	618,171	-13.855%
2025-12-19	7.3400	7.340000	7.3300	7.3400	+0.548%	349,416	-14.441%
2025-12-18	7.3000	7.320000	7.3000	7.3000	0.000%	256,242	-13.973%
2025-12-17	7.2800	7.300000	7.2800	7.3000	+0.137%	426,978	-13.973%
2025-12-16	7.3300	7.330100	7.2600	7.2900	-0.546%	785,670	-13.855%
2025-12-15	7.3400	7.360000	7.3200	7.3300	0.000%	538,844	-14.325%
2025-12-12	7.4000	7.420000	7.2900	7.3300	-0.812%	808,247	-14.325%
2025-12-11	7.3700	7.400000	7.3700	7.3900	-1.071%	440,896	-15.020%
2025-12-10	7.4400	7.470000	7.4300	7.4700	+0.403%	466,057	-15.930%
2025-12-09	7.4400	7.460000	7.4300	7.4400	-0.268%	461,158	-15.591%
2025-12-08	7.4500	7.480000	7.4300	7.4600	+0.269%	622,084	-15.818%
2025-12-05	7.4400	7.460000	7.4200	7.4400	-0.134%	442,506	-15.591%
2025-12-04	7.4600	7.480000	7.4400	7.4500	+0.134%	439,194	-15.705%
2025-12-03	7.4100	7.485000	7.4100	7.4400	+0.135%	594,969	-15.591%
2025-12-02	7.4300	7.450000	7.4100	7.4300	+0.135%	603,941	-15.478%
2025-12-01	7.4400	7.450000	7.3900	7.4200	-0.269%	782,318	-15.364%
2025-11-28	7.4500	7.470000	7.4300	7.4400	0.000%	379,104	-15.591%
2025-11-26	7.4700	7.480000	7.4400	7.4400	0.000%	237,745	-15.591%
2025-11-25	7.4100	7.450000	7.4100	7.4400	-0.134%	312,653	-15.591%
2025-11-24	7.3900	7.450000	7.3724	7.4500	+0.949%	397,825	-15.705%
2025-11-21	7.3700	7.420000	7.3500	7.3800	+0.272%	892,530	-14.905%
2025-11-20	7.3800	7.405000	7.3300	7.3600	0.000%	366,888	-14.674%
2025-11-19	7.3600	7.369400	7.3201	7.3600	+0.409%	298,196	-14.674%
2025-11-18	7.3400	7.390000	7.2534	7.3300	-0.543%	503,335	-14.325%
2025-11-17	7.4600	7.470000	7.3500	7.3700	-1.339%	537,823	-14.790%
2025-11-14	7.4500	7.475000	7.4200	7.4700	-0.928%	365,700	-15.930%
2025-11-13	7.5500	7.570000	7.5300	7.5400	-0.396%	344,787	-16.711%
2025-11-12	7.5700	7.580000	7.5600	7.5700	+0.132%	403,346	-17.041%
2025-11-11	7.5300	7.570000	7.5257	7.5600	+0.532%	416,098	-16.931%
2025-11-10	7.5300	7.530000	7.5000	7.5200	+0.267%	317,075	-16.489%
2025-11-07	7.5200	7.530000	7.4900	7.5000	-0.266%	271,652	-16.267%
2025-11-06	7.5200	7.525000	7.4800	7.5200	+0.133%	251,417	-16.489%
2025-11-05	7.5000	7.515000	7.4800	7.5100	+0.133%	168,143	-16.378%
2025-11-04	7.4900	7.520000	7.4450	7.5000	0.000%	242,061	-16.267%
2025-11-03	7.4500	7.530000	7.4500	7.5000	+0.402%	574,558	-16.267%
2025-10-31	7.4200	7.490000	7.4200	7.4700	+0.674%	352,159	-15.930%
2025-10-30	7.4500	7.460000	7.3750	7.4200	-0.669%	419,152	-15.364%
2025-10-29	7.4800	7.500000	7.4500	7.4700	0.000%	256,588	-15.930%
2025-10-28	7.4700	7.490000	7.4400	7.4700	+0.134%	259,920	-15.930%
2025-10-27	7.4700	7.505000	7.4200	7.4600	0.000%	333,729	-15.818%
2025-10-24	7.4500	7.470000	7.4300	7.4600	+0.404%	313,866	-15.818%
2025-10-23	7.4500	7.470000	7.4100	7.4300	-0.535%	392,607	-15.478%
2025-10-22	7.4800	7.500000	7.4500	7.4700	+0.134%	348,363	-15.930%
2025-10-21	7.3500	7.490000	7.2900	7.4600	+1.221%	420,080	-15.818%
2025-10-20	7.4600	7.476000	7.3500	7.3700	-1.206%	833,952	-14.790%
2025-10-17	7.5000	7.500000	7.4000	7.4600	-0.267%	550,281	-15.818%
2025-10-16	7.5400	7.573000	7.4700	7.4800	-0.927%	468,941	-16.043%
2025-10-15	7.5600	7.580000	7.5400	7.5500	+0.133%	366,229	-16.821%
2025-10-14	7.5200	7.560000	7.5000	7.5400	-1.050%	438,898	-16.711%
2025-10-13	7.6200	7.620000	7.5902	7.6200	+0.528%	509,256	-17.585%
2025-10-10	7.6200	7.639900	7.5650	7.5800	-0.525%	433,735	-17.150%
2025-10-09	7.6400	7.650000	7.6000	7.6200	-0.262%	373,766	-17.585%
2025-10-08	7.6200	7.640000	7.6100	7.6400	+0.394%	356,901	-17.801%
2025-10-07	7.6100	7.630000	7.5800	7.6100	+0.132%	441,284	-17.477%
2025-10-06	7.5700	7.610000	7.5600	7.6000	+0.264%	548,653	-17.368%
2025-10-03	7.6000	7.610000	7.5500	7.5800	-0.263%	319,539	-17.150%
2025-10-02	7.6000	7.600000	7.5800	7.6000	+0.132%	496,448	-17.368%
2025-10-01	7.5900	7.605000	7.5600	7.5900	0.000%	826,761	-17.260%
2025-09-30	7.5500	7.590000	7.5400	7.5900	+0.663%	481,199	-17.260%
2025-09-29	7.5600	7.560000	7.5200	7.5400	0.000%	279,788	-16.711%
2025-09-26	7.5600	7.570000	7.5400	7.5400	-0.132%	186,771	-16.711%
2025-09-25	7.5600	7.560000	7.5200	7.5500	0.000%	492,202	-16.821%
2025-09-24	7.5700	7.580000	7.5500	7.5500	-0.264%	170,359	-16.821%
2025-09-23	7.5500	7.590000	7.5500	7.5700	0.000%	188,522	-17.041%
2025-09-22	7.5700	7.574600	7.5500	7.5700	+0.132%	268,833	-17.041%
2025-09-19	7.6000	7.600000	7.5500	7.5600	-0.526%	264,904	-16.931%
2025-09-18	7.6000	7.600000	7.5600	7.6000	+0.264%	330,229	-17.368%
2025-09-17	7.6000	7.600000	7.5650	7.5800	-0.132%	257,985	-17.150%
2025-09-16	7.6100	7.623400	7.5701	7.5900	-0.132%	240,397	-17.260%
2025-09-15	7.6100	7.630000	7.5800	7.6000	+0.132%	342,284	-17.368%
2025-09-12	7.6000	7.650000	7.5700	7.5900	-1.043%	464,297	-17.260%
2025-09-11	7.6400	7.670000	7.5900	7.6700	+0.524%	511,028	-18.123%
2025-09-10	7.6400	7.640000	7.6100	7.6300	0.000%	343,632	-17.693%
2025-09-09	7.6500	7.660000	7.6300	7.6300	-0.392%	259,441	-17.693%
2025-09-08	7.6500	7.660000	7.6200	7.6600	+0.262%	627,484	-18.016%
2025-09-05	7.6100	7.640000	7.5900	7.6400	+0.526%	462,509	-17.801%
2025-09-04	7.5700	7.605000	7.5600	7.6000	+0.264%	330,984	-17.368%
2025-09-03	7.5700	7.590000	7.5600	7.5800	+0.132%	305,659	-17.150%
2025-09-02	7.5500	7.590000	7.5500	7.5700	-0.395%	439,735	-17.041%
2025-08-29	7.5800	7.600000	7.5500	7.6000	+0.264%	286,668	-17.368%
2025-08-28	7.5800	7.580000	7.5500	7.5800	+0.265%	232,616	-17.150%
2025-08-27	7.5600	7.580000	7.5350	7.5600	+0.132%	191,952	-16.931%
2025-08-26	7.5300	7.570000	7.5300	7.5500	-0.132%	334,193	-16.821%
2025-08-25	7.5600	7.568000	7.5300	7.5600	+0.132%	346,167	-16.931%
2025-08-22	7.5400	7.550000	7.5000	7.5500	+0.533%	271,074	-16.821%
2025-08-21	7.5200	7.538100	7.5000	7.5100	-0.266%	384,038	-16.378%
2025-08-20	7.5500	7.555000	7.5300	7.5300	-0.397%	246,735	-16.600%
2025-08-19	7.5300	7.560000	7.5300	7.5600	+0.398%	232,515	-16.931%
2025-08-18	7.5000	7.530000	7.5000	7.5300	+0.400%	325,801	-16.600%
2025-08-15	7.5300	7.548900	7.5000	7.5000	-0.266%	250,343	-16.267%
2025-08-14	7.4900	7.540000	7.4900	7.5200	-0.265%	225,842	-16.489%
2025-08-13	7.5400	7.567943	7.5000	7.5400	+0.266%	391,157	-16.711%
2025-08-12	7.5000	7.560000	7.5000	7.5200	+0.267%	412,195	-16.489%
2025-08-11	7.5000	7.520000	7.4700	7.5000	-1.316%	243,944	-16.267%
2025-08-08	7.5500	7.605000	7.5500	7.6000	+0.930%	448,119	-17.368%
2025-08-07	7.6100	7.610000	7.5300	7.5300	-0.660%	377,477	-16.600%
2025-08-06	7.5700	7.580000	7.5600	7.5800	+0.265%	222,307	-17.150%
2025-08-05	7.5400	7.570000	7.5400	7.5600	0.000%	298,822	-16.931%
2025-08-04	7.5500	7.560000	7.5100	7.5600	+0.398%	317,337	-16.931%
2025-08-01	7.5000	7.540000	7.4800	7.5300	+0.266%	730,892	-16.600%
2025-07-31	7.4800	7.525000	7.4800	7.5100	0.000%	379,385	-16.378%
2025-07-30	7.5000	7.540000	7.4965	7.5100	-0.661%	178,929	-16.378%
2025-07-29	7.5200	7.560000	7.4700	7.5600	+0.800%	274,180	-16.931%
2025-07-28	7.5000	7.510000	7.4700	7.5000	0.000%	166,746	-16.267%
2025-07-25	7.5000	7.509000	7.4800	7.5000	+0.134%	201,837	-16.267%
2025-07-24	7.4900	7.510000	7.4500	7.4900	-0.133%	341,913	-16.155%
2025-07-23	7.4600	7.500000	7.4500	7.5000	+0.806%	214,457	-16.267%
2025-07-22	7.4300	7.450000	7.4200	7.4400	0.000%	250,054	-15.591%
2025-07-21	7.4400	7.450000	7.4100	7.4400	+0.270%	340,599	-15.591%
2025-07-18	7.4000	7.420000	7.4000	7.4200	+0.135%	173,364	-15.364%
2025-07-17	7.4100	7.410000	7.3850	7.4100	+0.135%	281,640	-15.250%
2025-07-16	7.3800	7.400000	7.3400	7.4000	+0.407%	296,630	-15.135%
2025-07-15	7.4200	7.420000	7.3700	7.3700	-0.674%	289,222	-14.790%
2025-07-14	7.4500	7.450700	7.3500	7.4200	-0.269%	448,127	-15.364%
2025-07-11	7.4700	7.480000	7.4350	7.4400	-1.326%	221,152	-15.591%
2025-07-10	7.5300	7.540000	7.5100	7.5400	+0.266%	376,907	-16.711%
2025-07-09	7.5000	7.520000	7.4950	7.5200	+0.535%	334,220	-16.489%
2025-07-08	7.4800	7.480000	7.4500	7.4800	+0.134%	316,139	-16.043%
2025-07-07	7.4700	7.480000	7.4500	7.4700	+0.134%	339,504	-15.930%
2025-07-03	7.4600	7.460000	7.4300	7.4600	+0.404%	156,372	-15.818%
2025-07-02	7.4200	7.450000	7.4101	7.4300	-0.134%	281,179	-15.478%
2025-07-01	7.4000	7.450000	7.3900	7.4400	+0.677%	689,053	-15.591%
2025-06-30	7.3800	7.390000	7.3314	7.3900	+0.136%	270,856	-15.020%
2025-06-27	7.3700	7.400000	7.3400	7.3800	+0.408%	535,043	-14.905%
2025-06-26	7.3500	7.360000	7.3200	7.3500	+0.136%	284,725	-14.558%
2025-06-25	7.2900	7.340000	7.2800	7.3400	+0.963%	388,119	-14.441%
2025-06-24	7.2400	7.300000	7.2400	7.2700	+0.138%	613,614	-13.618%
2025-06-23	7.3000	7.300000	7.2300	7.2600	-0.275%	377,055	-13.499%
2025-06-20	7.2800	7.300000	7.2500	7.2800	+0.414%	216,097	-13.736%
2025-06-18	7.2500	7.270000	7.2401	7.2500	0.000%	117,767	-13.379%
2025-06-17	7.2800	7.280000	7.2450	7.2500	-0.275%	171,556	-13.379%
2025-06-16	7.2700	7.310000	7.2700	7.2700	+0.138%	246,339	-13.618%
2025-06-13	7.2900	7.320000	7.2500	7.2600	-0.820%	240,818	-13.499%
2025-06-12	7.2900	7.320000	7.2656	7.3200	-0.408%	254,827	-14.208%
2025-06-11	7.3400	7.350000	7.3100	7.3500	+0.547%	320,318	-14.558%
2025-06-10	7.3100	7.330000	7.3050	7.3100	0.000%	211,053	-14.090%
2025-06-09	7.3100	7.320000	7.3000	7.3100	0.000%	226,505	-14.090%
2025-06-06	7.3100	7.345000	7.3100	7.3100	0.000%	188,255	-14.090%
2025-06-05	7.3300	7.360000	7.3100	7.3100	-0.273%	194,735	-14.090%
2025-06-04	7.3000	7.350000	7.3000	7.3300	+0.411%	280,606	-14.325%
2025-06-03	7.2900	7.349900	7.2900	7.3000	0.000%	196,490	-13.973%
2025-06-02	7.2900	7.345000	7.2500	7.3000	+0.137%	396,269	-13.973%
2025-05-30	7.2200	7.290000	7.2100	7.2900	+0.830%	175,516	-13.855%
2025-05-29	7.2400	7.240000	7.2100	7.2300	-0.138%	220,441	-13.140%
2025-05-28	7.2500	7.250000	7.2200	7.2400	+0.277%	105,166	-13.260%
2025-05-27	7.2300	7.250000	7.2200	7.2200	+0.417%	222,433	-13.019%
2025-05-23	7.1800	7.210000	7.1701	7.1900	-0.139%	113,266	-12.656%
2025-05-22	7.1800	7.210000	7.1600	7.2000	+0.418%	176,201	-12.778%
2025-05-21	7.2200	7.230000	7.1201	7.1700	-0.693%	263,068	-12.413%
2025-05-20	7.2400	7.260000	7.2200	7.2200	-0.414%	225,385	-13.019%
2025-05-19	7.2300	7.270000	7.2200	7.2500	-0.138%	212,945	-13.379%
2025-05-16	7.2600	7.260000	7.2400	7.2600	+0.415%	255,222	-13.499%
2025-05-15	7.2400	7.250000	7.2000	7.2300	-0.138%	197,921	-13.140%
2025-05-14	7.2400	7.260000	7.2000	7.2400	+0.138%	225,493	-13.260%
2025-05-13	7.2500	7.250000	7.2000	7.2300	0.000%	228,136	-13.140%
2025-05-12	7.2200	7.270000	7.2071	7.2300	-0.138%	263,378	-13.140%
2025-05-09	7.2600	7.260000	7.2200	7.2400	0.000%	241,401	-13.260%
2025-05-08	7.2700	7.270000	7.2200	7.2400	0.000%	349,487	-13.260%
2025-05-07	7.2600	7.290000	7.2250	7.2400	-0.275%	243,372	-13.260%
2025-05-06	7.2800	7.280000	7.2300	7.2600	-0.138%	241,192	-13.499%
2025-05-05	7.2300	7.275000	7.2300	7.2700	+0.276%	177,502	-13.618%
2025-05-02	7.3000	7.325500	7.2500	7.2500	-0.821%	400,743	-13.379%
2025-05-01	7.3400	7.360000	7.3000	7.3100	+0.412%	420,570	-14.090%
2025-04-30	7.2400	7.290000	7.2200	7.2800	+0.414%	244,708	-13.736%
2025-04-29	7.2500	7.277300	7.2400	7.2500	+0.277%	214,861	-13.379%
2025-04-28	7.2100	7.265300	7.2100	7.2300	+0.277%	259,826	-13.140%
2025-04-25	7.1700	7.215000	7.1700	7.2100	+0.278%	190,505	-12.899%
2025-04-24	7.0900	7.190000	7.0900	7.1900	+0.700%	256,174	-12.656%
2025-04-23	7.1600	7.170000	7.1000	7.1400	+0.990%	304,864	-12.045%
2025-04-22	7.0400	7.122400	7.0400	7.0700	+0.856%	177,299	-11.174%
2025-04-21	7.0600	7.060000	7.0000	7.0100	-0.708%	227,255	-10.414%
2025-04-17	7.0200	7.095000	7.0200	7.0600	+0.570%	305,852	-11.048%
2025-04-16	7.0000	7.079900	7.0000	7.0200	-0.426%	259,704	-10.541%
2025-04-15	7.0000	7.070000	6.9800	7.0500	+1.148%	285,882	-10.922%
2025-04-14	7.0000	7.000000	6.9005	6.9700	+0.868%	308,518	-9.900%
2025-04-11	6.8800	6.950000	6.8000	6.9100	+0.436%	481,350	-9.117%