PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
8.04
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
8.08
+0.04 (0.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.06 | 8.10 | 8.02 | 8.04 | 8.04 | - | 192,447 |
| Mar 27, 2025 | 8.08 | 8.12 | 8.01 | 8.04 | 8.04 | -0.74% | 105,858 |
| Mar 26, 2025 | 8.10 | 8.14 | 8.09 | 8.10 | 8.10 | -0.25% | 124,416 |
| Mar 25, 2025 | 8.17 | 8.20 | 8.12 | 8.12 | 8.12 | -1.10% | 96,564 |
| Mar 24, 2025 | 8.20 | 8.21 | 8.15 | 8.21 | 8.21 | 0.24% | 122,628 |
| Mar 21, 2025 | 8.15 | 8.20 | 8.10 | 8.19 | 8.19 | 0.61% | 123,596 |
| Mar 20, 2025 | 8.17 | 8.25 | 8.11 | 8.14 | 8.14 | 0.12% | 174,340 |
| Mar 19, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | 0.37% | 142,327 |
| Mar 18, 2025 | 8.20 | 8.21 | 8.07 | 8.10 | 8.10 | -0.86% | 382,831 |
| Mar 17, 2025 | 8.18 | 8.21 | 8.16 | 8.17 | 8.17 | -0.24% | 84,203 |
| Mar 14, 2025 | 8.17 | 8.20 | 8.17 | 8.19 | 8.19 | -0.24% | 79,322 |
| Mar 13, 2025 | 8.24 | 8.26 | 8.16 | 8.21 | 8.21 | -1.08% | 82,762 |
| Mar 12, 2025 | 8.34 | 8.34 | 8.26 | 8.30 | 8.26 | 0.12% | 111,719 |
| Mar 11, 2025 | 8.39 | 8.44 | 8.27 | 8.29 | 8.25 | -0.96% | 197,198 |
| Mar 10, 2025 | 8.42 | 8.54 | 8.30 | 8.37 | 8.33 | -0.48% | 181,084 |
| Mar 7, 2025 | 8.50 | 8.50 | 8.34 | 8.41 | 8.37 | -0.83% | 130,923 |
| Mar 6, 2025 | 8.53 | 8.54 | 8.46 | 8.48 | 8.44 | -0.47% | 98,845 |
| Mar 5, 2025 | 8.57 | 8.60 | 8.48 | 8.52 | 8.48 | -0.35% | 82,111 |
| Mar 4, 2025 | 8.63 | 8.63 | 8.51 | 8.55 | 8.51 | -0.70% | 121,788 |
| Mar 3, 2025 | 8.63 | 8.67 | 8.55 | 8.61 | 8.57 | 0.12% | 222,538 |
| Feb 28, 2025 | 8.62 | 8.64 | 8.59 | 8.60 | 8.56 | - | 247,096 |
| Feb 27, 2025 | 8.64 | 8.64 | 8.55 | 8.60 | 8.56 | -0.23% | 168,242 |
| Feb 26, 2025 | 8.62 | 8.64 | 8.56 | 8.62 | 8.58 | 0.23% | 141,454 |
| Feb 25, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.56 | 1.06% | 127,235 |
| Feb 24, 2025 | 8.56 | 8.56 | 8.49 | 8.51 | 8.47 | -0.47% | 100,216 |
| Feb 21, 2025 | 8.55 | 8.57 | 8.53 | 8.55 | 8.51 | 0.47% | 145,986 |
| Feb 20, 2025 | 8.50 | 8.55 | 8.49 | 8.51 | 8.47 | 0.35% | 125,494 |
| Feb 19, 2025 | 8.41 | 8.52 | 8.33 | 8.48 | 8.44 | 0.12% | 236,816 |
| Feb 18, 2025 | 8.53 | 8.53 | 8.43 | 8.47 | 8.43 | -0.59% | 214,026 |
| Feb 14, 2025 | 8.45 | 8.52 | 8.41 | 8.52 | 8.48 | 1.43% | 216,736 |
| Feb 13, 2025 | 8.38 | 8.44 | 8.30 | 8.40 | 8.36 | 0.60% | 203,748 |
| Feb 12, 2025 | 8.43 | 8.46 | 8.31 | 8.35 | 8.27 | -2.34% | 251,263 |
| Feb 11, 2025 | 8.58 | 8.62 | 8.51 | 8.55 | 8.47 | -0.47% | 159,072 |
| Feb 10, 2025 | 8.59 | 8.61 | 8.55 | 8.59 | 8.51 | 0.47% | 303,750 |
| Feb 7, 2025 | 8.58 | 8.59 | 8.51 | 8.55 | 8.47 | -0.35% | 123,940 |
| Feb 6, 2025 | 8.55 | 8.59 | 8.47 | 8.58 | 8.50 | 0.47% | 216,447 |
| Feb 5, 2025 | 8.57 | 8.58 | 8.50 | 8.54 | 8.46 | 0.59% | 136,580 |
| Feb 4, 2025 | 8.42 | 8.51 | 8.37 | 8.49 | 8.41 | 0.95% | 187,357 |
| Feb 3, 2025 | 8.39 | 8.47 | 8.33 | 8.41 | 8.33 | 0.60% | 265,946 |
| Jan 31, 2025 | 8.31 | 8.41 | 8.31 | 8.36 | 8.28 | -0.48% | 167,314 |
| Jan 30, 2025 | 8.41 | 8.42 | 8.27 | 8.40 | 8.32 | 0.72% | 150,389 |
| Jan 29, 2025 | 8.34 | 8.40 | 8.30 | 8.34 | 8.26 | 0.36% | 111,870 |
| Jan 28, 2025 | 8.33 | 8.38 | 8.28 | 8.31 | 8.23 | -0.24% | 225,262 |
| Jan 27, 2025 | 8.27 | 8.34 | 8.26 | 8.33 | 8.25 | 1.09% | 125,393 |
| Jan 24, 2025 | 8.25 | 8.32 | 8.21 | 8.24 | 8.16 | 0.37% | 103,415 |
| Jan 23, 2025 | 8.24 | 8.24 | 8.17 | 8.21 | 8.13 | -0.36% | 267,430 |
| Jan 22, 2025 | 8.25 | 8.29 | 8.17 | 8.24 | 8.16 | 0.37% | 231,644 |
| Jan 21, 2025 | 8.22 | 8.22 | 8.15 | 8.21 | 8.13 | 0.49% | 177,640 |
| Jan 17, 2025 | 8.19 | 8.23 | 8.08 | 8.17 | 8.09 | 0.37% | 266,843 |
| Jan 16, 2025 | 8.11 | 8.15 | 8.08 | 8.14 | 8.06 | 0.62% | 110,385 |