PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.70
+0.04 (0.46%)
Mar 10, 2026, 10:47 AM EDT - Market open
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.69 | 7.70 | 7.66 | 7.70 | - | 0.52% | 31,551 |
| Mar 9, 2026 | 7.70 | 7.72 | 7.65 | 7.66 | 7.66 | -0.78% | 446,875 |
| Mar 6, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | 7.72 | -0.13% | 446,383 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | -1.02% | 590,722 |
| Mar 4, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 0.51% | 301,959 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.77 | 7.77 | 7.77 | -1.52% | 575,836 |
| Mar 2, 2026 | 7.81 | 7.89 | 7.79 | 7.89 | 7.89 | 1.02% | 500,867 |
| Feb 27, 2026 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | -0.38% | 344,174 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.81 | 7.84 | 7.84 | 0.26% | 392,083 |
| Feb 25, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | - | 473,612 |
| Feb 24, 2026 | 7.82 | 7.84 | 7.81 | 7.82 | 7.82 | 0.13% | 312,879 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.80 | 7.81 | 7.81 | -0.26% | 548,336 |
| Feb 20, 2026 | 7.83 | 7.85 | 7.83 | 7.83 | 7.83 | -0.13% | 210,497 |
| Feb 19, 2026 | 7.81 | 7.86 | 7.81 | 7.84 | 7.84 | -0.25% | 255,913 |
| Feb 18, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.86 | -0.13% | 247,322 |
| Feb 17, 2026 | 7.83 | 7.87 | 7.81 | 7.87 | 7.87 | - | 349,544 |
| Feb 13, 2026 | 7.85 | 7.90 | 7.81 | 7.87 | 7.87 | 0.25% | 320,077 |
| Feb 12, 2026 | 7.83 | 7.85 | 7.80 | 7.85 | 7.85 | 0.13% | 302,047 |
| Feb 11, 2026 | 7.82 | 7.84 | 7.79 | 7.84 | 7.80 | 0.38% | 353,507 |
| Feb 10, 2026 | 7.78 | 7.83 | 7.77 | 7.81 | 7.77 | 0.64% | 459,244 |
| Feb 9, 2026 | 7.75 | 7.78 | 7.75 | 7.76 | 7.72 | 0.26% | 407,156 |
| Feb 6, 2026 | 7.75 | 7.76 | 7.70 | 7.74 | 7.70 | 0.39% | 571,753 |
| Feb 5, 2026 | 7.76 | 7.77 | 7.71 | 7.71 | 7.67 | -0.13% | 394,828 |
| Feb 4, 2026 | 7.77 | 7.83 | 7.71 | 7.72 | 7.68 | -0.64% | 503,340 |
| Feb 3, 2026 | 7.72 | 7.82 | 7.72 | 7.77 | 7.73 | 0.65% | 362,231 |
| Feb 2, 2026 | 7.70 | 7.74 | 7.68 | 7.72 | 7.68 | 0.26% | 454,263 |
| Jan 30, 2026 | 7.62 | 7.70 | 7.62 | 7.70 | 7.66 | 0.52% | 303,543 |
| Jan 29, 2026 | 7.65 | 7.66 | 7.61 | 7.66 | 7.62 | 0.26% | 263,642 |
| Jan 28, 2026 | 7.61 | 7.67 | 7.59 | 7.64 | 7.60 | 0.53% | 306,244 |
| Jan 27, 2026 | 7.55 | 7.60 | 7.52 | 7.60 | 7.56 | 0.93% | 378,441 |
| Jan 26, 2026 | 7.54 | 7.56 | 7.52 | 7.53 | 7.49 | 0.13% | 402,259 |
| Jan 23, 2026 | 7.56 | 7.57 | 7.52 | 7.52 | 7.48 | -0.27% | 355,396 |
| Jan 22, 2026 | 7.59 | 7.60 | 7.52 | 7.54 | 7.50 | -0.53% | 582,230 |
| Jan 21, 2026 | 7.60 | 7.62 | 7.58 | 7.58 | 7.54 | -0.13% | 190,356 |
| Jan 20, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.55 | -0.39% | 366,467 |
| Jan 16, 2026 | 7.65 | 7.67 | 7.62 | 7.62 | 7.58 | -0.52% | 480,949 |
| Jan 15, 2026 | 7.66 | 7.67 | 7.64 | 7.66 | 7.62 | 0.26% | 319,133 |
| Jan 14, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.60 | -0.13% | 291,108 |
| Jan 13, 2026 | 7.61 | 7.66 | 7.61 | 7.65 | 7.61 | 0.26% | 199,348 |
| Jan 12, 2026 | 7.63 | 7.63 | 7.61 | 7.63 | 7.55 | -0.13% | 248,610 |
| Jan 9, 2026 | 7.64 | 7.64 | 7.62 | 7.64 | 7.56 | - | 373,036 |
| Jan 8, 2026 | 7.63 | 7.64 | 7.61 | 7.64 | 7.56 | - | 391,716 |
| Jan 7, 2026 | 7.61 | 7.64 | 7.58 | 7.64 | 7.56 | 0.66% | 439,312 |
| Jan 6, 2026 | 7.58 | 7.59 | 7.55 | 7.59 | 7.51 | 0.40% | 298,762 |
| Jan 5, 2026 | 7.60 | 7.61 | 7.56 | 7.56 | 7.48 | -0.40% | 372,937 |
| Jan 2, 2026 | 7.59 | 7.62 | 7.56 | 7.59 | 7.51 | 0.66% | 351,329 |
| Dec 31, 2025 | 7.61 | 7.63 | 7.54 | 7.54 | 7.46 | -0.79% | 2,167,018 |
| Dec 30, 2025 | 7.51 | 7.64 | 7.51 | 7.60 | 7.52 | 1.20% | 1,823,106 |
| Dec 29, 2025 | 7.50 | 7.51 | 7.49 | 7.51 | 7.43 | 0.27% | 1,019,890 |
| Dec 26, 2025 | 7.48 | 7.50 | 7.48 | 7.49 | 7.41 | 0.27% | 739,431 |