PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.94
-0.02 (-0.25%)
Oct 13, 2025, 4:00 PM EDT - Market closed
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.95 | 8.00 | 7.76 | 7.94 | 7.94 | -0.25% | 507,757 |
| Oct 10, 2025 | 7.98 | 7.98 | 7.92 | 7.96 | 7.96 | 0.38% | 414,816 |
| Oct 9, 2025 | 7.92 | 7.96 | 7.91 | 7.93 | 7.93 | - | 316,922 |
| Oct 8, 2025 | 7.87 | 7.93 | 7.85 | 7.93 | 7.93 | 1.15% | 362,592 |
| Oct 7, 2025 | 7.85 | 7.88 | 7.84 | 7.84 | 7.84 | 0.26% | 415,444 |
| Oct 6, 2025 | 7.88 | 7.91 | 7.79 | 7.82 | 7.82 | -0.76% | 561,076 |
| Oct 3, 2025 | 7.99 | 7.99 | 7.86 | 7.88 | 7.88 | -1.01% | 529,946 |
| Oct 2, 2025 | 7.91 | 7.99 | 7.91 | 7.96 | 7.96 | 0.13% | 391,088 |
| Oct 1, 2025 | 7.94 | 7.97 | 7.92 | 7.95 | 7.95 | 0.51% | 351,723 |
| Sep 30, 2025 | 7.83 | 7.92 | 7.81 | 7.91 | 7.91 | 1.02% | 454,703 |
| Sep 29, 2025 | 7.80 | 7.83 | 7.78 | 7.83 | 7.83 | 0.90% | 355,476 |
| Sep 26, 2025 | 7.75 | 7.78 | 7.73 | 7.76 | 7.76 | 0.13% | 397,791 |
| Sep 25, 2025 | 7.78 | 7.79 | 7.71 | 7.75 | 7.75 | -0.13% | 447,153 |
| Sep 24, 2025 | 7.76 | 7.77 | 7.72 | 7.76 | 7.76 | -0.51% | 494,412 |
| Sep 23, 2025 | 7.81 | 7.83 | 7.75 | 7.80 | 7.80 | - | 357,572 |
| Sep 22, 2025 | 7.80 | 7.82 | 7.78 | 7.80 | 7.80 | 0.13% | 383,041 |
| Sep 19, 2025 | 7.80 | 7.81 | 7.77 | 7.79 | 7.79 | -0.13% | 234,047 |
| Sep 18, 2025 | 7.79 | 7.83 | 7.72 | 7.80 | 7.80 | 0.13% | 882,979 |
| Sep 17, 2025 | 7.81 | 7.86 | 7.79 | 7.79 | 7.79 | 0.39% | 416,163 |
| Sep 16, 2025 | 7.64 | 7.82 | 7.64 | 7.76 | 7.76 | 1.04% | 1,527,249 |
| Sep 15, 2025 | 7.55 | 7.68 | 7.55 | 7.68 | 7.68 | 1.72% | 1,089,563 |
| Sep 12, 2025 | 7.51 | 7.55 | 7.46 | 7.55 | 7.55 | - | 374,662 |
| Sep 11, 2025 | 7.54 | 7.57 | 7.53 | 7.55 | 7.51 | 0.27% | 333,293 |
| Sep 10, 2025 | 7.48 | 7.54 | 7.48 | 7.53 | 7.49 | 0.94% | 698,069 |
| Sep 9, 2025 | 7.43 | 7.47 | 7.41 | 7.46 | 7.42 | 0.27% | 712,877 |
| Sep 8, 2025 | 7.42 | 7.47 | 7.42 | 7.44 | 7.40 | 0.68% | 873,893 |
| Sep 5, 2025 | 7.26 | 7.40 | 7.26 | 7.39 | 7.35 | 2.07% | 1,028,882 |
| Sep 4, 2025 | 7.23 | 7.26 | 7.23 | 7.24 | 7.20 | 0.14% | 586,169 |
| Sep 3, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.19 | 0.56% | 521,060 |
| Sep 2, 2025 | 7.25 | 7.25 | 7.18 | 7.19 | 7.15 | -1.10% | 791,032 |
| Aug 29, 2025 | 7.22 | 7.27 | 7.19 | 7.27 | 7.23 | 0.69% | 342,241 |
| Aug 28, 2025 | 7.20 | 7.22 | 7.19 | 7.22 | 7.18 | 0.28% | 547,715 |
| Aug 27, 2025 | 7.21 | 7.22 | 7.18 | 7.20 | 7.16 | - | 404,640 |
| Aug 26, 2025 | 7.21 | 7.22 | 7.19 | 7.20 | 7.16 | -0.14% | 321,505 |
| Aug 25, 2025 | 7.19 | 7.22 | 7.19 | 7.21 | 7.17 | 0.14% | 506,058 |
| Aug 22, 2025 | 7.12 | 7.20 | 7.11 | 7.20 | 7.16 | 1.27% | 580,802 |
| Aug 21, 2025 | 7.12 | 7.14 | 7.10 | 7.11 | 7.07 | -0.28% | 351,854 |
| Aug 20, 2025 | 7.13 | 7.14 | 7.12 | 7.13 | 7.09 | 0.28% | 394,414 |
| Aug 19, 2025 | 7.15 | 7.16 | 7.11 | 7.11 | 7.07 | -0.56% | 631,513 |
| Aug 18, 2025 | 7.17 | 7.17 | 7.13 | 7.15 | 7.11 | - | 581,925 |
| Aug 15, 2025 | 7.18 | 7.18 | 7.13 | 7.15 | 7.11 | -0.14% | 519,862 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.14 | 7.16 | 7.12 | -0.28% | 519,866 |
| Aug 13, 2025 | 7.19 | 7.20 | 7.15 | 7.18 | 7.14 | 0.14% | 1,010,755 |
| Aug 12, 2025 | 7.19 | 7.22 | 7.13 | 7.17 | 7.13 | -0.28% | 867,705 |
| Aug 11, 2025 | 7.15 | 7.22 | 7.15 | 7.19 | 7.15 | 0.14% | 500,248 |
| Aug 8, 2025 | 7.19 | 7.22 | 7.18 | 7.18 | 7.10 | -0.55% | 505,749 |
| Aug 7, 2025 | 7.26 | 7.27 | 7.21 | 7.22 | 7.14 | -0.14% | 664,913 |
| Aug 6, 2025 | 7.34 | 7.35 | 7.22 | 7.23 | 7.15 | -0.28% | 436,124 |
| Aug 5, 2025 | 7.27 | 7.30 | 7.22 | 7.25 | 7.17 | - | 276,448 |
| Aug 4, 2025 | 7.26 | 7.30 | 7.25 | 7.25 | 7.17 | - | 231,495 |