PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.55
-0.02 (-0.26%)
Dec 17, 2025, 1:10 PM EST - Market open
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 7.56 | 7.60 | 7.56 | 7.58 | - | 0.13% | 305,986 |
| Dec 16, 2025 | 7.55 | 7.60 | 7.55 | 7.57 | 7.57 | - | 739,443 |
| Dec 15, 2025 | 7.56 | 7.60 | 7.55 | 7.57 | 7.57 | 0.26% | 837,018 |
| Dec 12, 2025 | 7.58 | 7.58 | 7.53 | 7.55 | 7.55 | -0.40% | 585,913 |
| Dec 11, 2025 | 7.60 | 7.62 | 7.58 | 7.58 | 7.58 | -0.79% | 398,999 |
| Dec 10, 2025 | 7.67 | 7.68 | 7.61 | 7.64 | 7.60 | -0.13% | 489,091 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.63 | 7.65 | 7.61 | - | 476,568 |
| Dec 8, 2025 | 7.67 | 7.68 | 7.65 | 7.65 | 7.61 | -0.26% | 505,334 |
| Dec 5, 2025 | 7.67 | 7.70 | 7.67 | 7.67 | 7.63 | -0.26% | 422,729 |
| Dec 4, 2025 | 7.68 | 7.70 | 7.65 | 7.69 | 7.65 | 0.13% | 513,956 |
| Dec 3, 2025 | 7.67 | 7.72 | 7.66 | 7.68 | 7.64 | 0.13% | 725,854 |
| Dec 2, 2025 | 7.63 | 7.67 | 7.62 | 7.67 | 7.63 | 0.66% | 593,929 |
| Dec 1, 2025 | 7.69 | 7.69 | 7.62 | 7.62 | 7.58 | -1.30% | 1,185,784 |
| Nov 28, 2025 | 7.72 | 7.74 | 7.70 | 7.72 | 7.68 | -0.39% | 327,953 |
| Nov 26, 2025 | 7.75 | 7.76 | 7.73 | 7.75 | 7.71 | -0.13% | 327,758 |
| Nov 25, 2025 | 7.74 | 7.77 | 7.74 | 7.76 | 7.72 | 0.39% | 527,423 |
| Nov 24, 2025 | 7.71 | 7.74 | 7.71 | 7.73 | 7.69 | 0.26% | 375,811 |
| Nov 21, 2025 | 7.73 | 7.74 | 7.71 | 7.71 | 7.67 | -0.39% | 350,984 |
| Nov 20, 2025 | 7.79 | 7.79 | 7.70 | 7.74 | 7.70 | -0.64% | 688,157 |
| Nov 19, 2025 | 7.82 | 7.82 | 7.76 | 7.79 | 7.75 | -0.26% | 601,988 |
| Nov 18, 2025 | 7.83 | 7.84 | 7.80 | 7.81 | 7.77 | -0.38% | 292,641 |
| Nov 17, 2025 | 7.87 | 7.87 | 7.80 | 7.84 | 7.80 | -0.38% | 520,890 |
| Nov 14, 2025 | 7.88 | 7.88 | 7.84 | 7.87 | 7.83 | -0.25% | 403,660 |
| Nov 13, 2025 | 7.89 | 7.89 | 7.86 | 7.89 | 7.81 | -0.13% | 313,303 |
| Nov 12, 2025 | 7.91 | 7.92 | 7.88 | 7.90 | 7.82 | -0.38% | 340,684 |
| Nov 11, 2025 | 7.89 | 7.93 | 7.86 | 7.93 | 7.85 | 0.38% | 420,455 |
| Nov 10, 2025 | 7.84 | 7.90 | 7.81 | 7.90 | 7.82 | 0.89% | 281,343 |
| Nov 7, 2025 | 7.86 | 7.86 | 7.82 | 7.83 | 7.75 | -0.38% | 291,867 |
| Nov 6, 2025 | 7.84 | 7.87 | 7.84 | 7.86 | 7.78 | 0.38% | 447,700 |
| Nov 5, 2025 | 7.86 | 7.87 | 7.82 | 7.83 | 7.75 | -0.25% | 420,434 |
| Nov 4, 2025 | 7.90 | 7.94 | 7.82 | 7.85 | 7.77 | -0.38% | 564,206 |
| Nov 3, 2025 | 7.95 | 7.96 | 7.85 | 7.88 | 7.80 | -0.63% | 492,352 |
| Oct 31, 2025 | 7.90 | 7.94 | 7.87 | 7.93 | 7.85 | 0.63% | 330,461 |
| Oct 30, 2025 | 7.89 | 7.91 | 7.82 | 7.88 | 7.80 | -0.13% | 537,593 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.86 | 7.89 | 7.81 | -0.63% | 330,860 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.90 | 7.94 | 7.86 | -0.25% | 344,193 |
| Oct 27, 2025 | 7.97 | 7.98 | 7.90 | 7.96 | 7.88 | 0.13% | 409,997 |
| Oct 24, 2025 | 7.97 | 8.01 | 7.95 | 7.95 | 7.87 | 0.13% | 281,265 |
| Oct 23, 2025 | 7.96 | 7.96 | 7.93 | 7.94 | 7.86 | -0.13% | 177,763 |
| Oct 22, 2025 | 7.99 | 7.99 | 7.92 | 7.95 | 7.87 | -0.25% | 250,427 |
| Oct 21, 2025 | 7.97 | 8.00 | 7.95 | 7.97 | 7.89 | 0.25% | 255,629 |
| Oct 20, 2025 | 7.87 | 7.97 | 7.87 | 7.95 | 7.87 | 1.27% | 258,260 |
| Oct 17, 2025 | 7.84 | 7.87 | 7.82 | 7.85 | 7.77 | 0.13% | 451,124 |
| Oct 16, 2025 | 7.96 | 7.98 | 7.82 | 7.84 | 7.76 | -1.26% | 484,332 |
| Oct 15, 2025 | 7.94 | 7.98 | 7.90 | 7.94 | 7.86 | 0.13% | 286,806 |
| Oct 14, 2025 | 7.91 | 7.94 | 7.85 | 7.93 | 7.85 | -0.13% | 335,045 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.76 | 7.94 | 7.82 | -0.25% | 507,757 |
| Oct 10, 2025 | 7.98 | 7.98 | 7.92 | 7.96 | 7.84 | 0.38% | 414,816 |
| Oct 9, 2025 | 7.92 | 7.96 | 7.91 | 7.93 | 7.81 | - | 316,922 |
| Oct 8, 2025 | 7.87 | 7.93 | 7.85 | 7.93 | 7.81 | 1.15% | 362,592 |