PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.25
+0.06 (0.83%)
Aug 1, 2025, 4:00 PM - Market closed
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.22 | 7.27 | 7.22 | 7.25 | 7.25 | 0.83% | 189,833 |
| Jul 31, 2025 | 7.17 | 7.21 | 7.14 | 7.19 | 7.19 | 0.42% | 207,724 |
| Jul 30, 2025 | 7.17 | 7.23 | 7.15 | 7.16 | 7.16 | -0.42% | 235,924 |
| Jul 29, 2025 | 7.17 | 7.20 | 7.15 | 7.19 | 7.19 | 0.28% | 174,465 |
| Jul 28, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.17 | -0.28% | 212,999 |
| Jul 25, 2025 | 7.17 | 7.22 | 7.17 | 7.19 | 7.19 | 0.42% | 304,315 |
| Jul 24, 2025 | 7.20 | 7.21 | 7.16 | 7.16 | 7.16 | -0.83% | 243,964 |
| Jul 23, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 0.28% | 261,072 |
| Jul 22, 2025 | 7.19 | 7.20 | 7.16 | 7.20 | 7.20 | 0.56% | 222,212 |
| Jul 21, 2025 | 7.20 | 7.24 | 7.16 | 7.16 | 7.16 | 0.70% | 260,397 |
| Jul 18, 2025 | 7.31 | 7.32 | 7.11 | 7.11 | 7.11 | -2.20% | 467,736 |
| Jul 17, 2025 | 7.33 | 7.33 | 7.25 | 7.27 | 7.27 | -0.55% | 196,984 |
| Jul 16, 2025 | 7.36 | 7.36 | 7.28 | 7.31 | 7.31 | -0.27% | 271,277 |
| Jul 15, 2025 | 7.38 | 7.38 | 7.33 | 7.33 | 7.33 | -0.68% | 490,655 |
| Jul 14, 2025 | 7.35 | 7.38 | 7.33 | 7.38 | 7.38 | 0.41% | 267,247 |
| Jul 11, 2025 | 7.36 | 7.38 | 7.34 | 7.35 | 7.35 | -1.08% | 202,396 |
| Jul 10, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.39 | - | 243,421 |
| Jul 9, 2025 | 7.43 | 7.45 | 7.42 | 7.43 | 7.39 | -0.13% | 185,630 |
| Jul 8, 2025 | 7.41 | 7.44 | 7.41 | 7.44 | 7.40 | 0.13% | 242,131 |
| Jul 7, 2025 | 7.45 | 7.45 | 7.39 | 7.43 | 7.39 | -0.27% | 248,078 |
| Jul 3, 2025 | 7.46 | 7.48 | 7.42 | 7.45 | 7.41 | - | 132,733 |
| Jul 2, 2025 | 7.46 | 7.48 | 7.43 | 7.45 | 7.41 | - | 175,863 |
| Jul 1, 2025 | 7.45 | 7.47 | 7.37 | 7.45 | 7.41 | - | 296,082 |
| Jun 30, 2025 | 7.39 | 7.45 | 7.37 | 7.45 | 7.41 | 0.95% | 268,884 |
| Jun 27, 2025 | 7.41 | 7.41 | 7.34 | 7.38 | 7.34 | 0.14% | 243,701 |
| Jun 26, 2025 | 7.36 | 7.38 | 7.34 | 7.37 | 7.33 | 0.27% | 207,557 |
| Jun 25, 2025 | 7.39 | 7.39 | 7.34 | 7.35 | 7.31 | -0.68% | 187,506 |
| Jun 24, 2025 | 7.38 | 7.42 | 7.38 | 7.40 | 7.36 | 0.14% | 217,996 |
| Jun 23, 2025 | 7.38 | 7.42 | 7.35 | 7.39 | 7.35 | 0.68% | 347,622 |
| Jun 20, 2025 | 7.34 | 7.37 | 7.28 | 7.34 | 7.30 | -0.41% | 283,340 |
| Jun 18, 2025 | 7.36 | 7.38 | 7.35 | 7.37 | 7.33 | 0.14% | 202,652 |
| Jun 17, 2025 | 7.37 | 7.38 | 7.34 | 7.36 | 7.32 | - | 165,994 |
| Jun 16, 2025 | 7.37 | 7.37 | 7.32 | 7.36 | 7.32 | -0.14% | 234,934 |
| Jun 13, 2025 | 7.42 | 7.42 | 7.35 | 7.37 | 7.33 | -0.81% | 225,705 |
| Jun 12, 2025 | 7.42 | 7.45 | 7.38 | 7.43 | 7.39 | -0.13% | 274,390 |
| Jun 11, 2025 | 7.42 | 7.45 | 7.40 | 7.44 | 7.36 | 0.81% | 236,855 |
| Jun 10, 2025 | 7.38 | 7.42 | 7.36 | 7.38 | 7.30 | - | 120,507 |
| Jun 9, 2025 | 7.38 | 7.40 | 7.34 | 7.38 | 7.30 | - | 151,770 |
| Jun 6, 2025 | 7.37 | 7.40 | 7.31 | 7.38 | 7.30 | -0.27% | 261,519 |
| Jun 5, 2025 | 7.43 | 7.43 | 7.37 | 7.40 | 7.32 | - | 239,222 |
| Jun 4, 2025 | 7.42 | 7.45 | 7.39 | 7.40 | 7.32 | - | 210,499 |
| Jun 3, 2025 | 7.43 | 7.44 | 7.36 | 7.40 | 7.32 | -0.54% | 455,979 |
| Jun 2, 2025 | 7.50 | 7.51 | 7.39 | 7.44 | 7.36 | -0.80% | 231,280 |
| May 30, 2025 | 7.48 | 7.50 | 7.45 | 7.50 | 7.42 | 0.54% | 126,439 |
| May 29, 2025 | 7.50 | 7.51 | 7.44 | 7.46 | 7.38 | 0.13% | 102,425 |
| May 28, 2025 | 7.48 | 7.50 | 7.44 | 7.45 | 7.37 | -0.40% | 75,520 |
| May 27, 2025 | 7.45 | 7.51 | 7.45 | 7.48 | 7.40 | 0.67% | 207,696 |
| May 23, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | 7.35 | -0.40% | 196,580 |
| May 22, 2025 | 7.45 | 7.46 | 7.40 | 7.46 | 7.38 | 0.40% | 240,350 |
| May 21, 2025 | 7.58 | 7.58 | 7.43 | 7.43 | 7.35 | -2.24% | 182,478 |