PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.75
-0.04 (-0.58%)
Sep 18, 2025, 11:45 AM EDT - Market open
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 7.22 | 7.27 | 7.22 | 7.25 | 7.17 | 0.83% | 189,891 |
| Jul 31, 2025 | 7.17 | 7.21 | 7.14 | 7.19 | 7.11 | 0.42% | 207,724 |
| Jul 30, 2025 | 7.17 | 7.23 | 7.15 | 7.16 | 7.08 | -0.42% | 235,924 |
| Jul 29, 2025 | 7.17 | 7.20 | 7.15 | 7.19 | 7.11 | 0.28% | 174,465 |
| Jul 28, 2025 | 7.19 | 7.22 | 7.15 | 7.17 | 7.09 | -0.28% | 212,999 |
| Jul 25, 2025 | 7.17 | 7.22 | 7.17 | 7.19 | 7.11 | 0.42% | 304,315 |
| Jul 24, 2025 | 7.20 | 7.21 | 7.16 | 7.16 | 7.08 | -0.83% | 243,964 |
| Jul 23, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.14 | 0.28% | 261,072 |
| Jul 22, 2025 | 7.19 | 7.20 | 7.16 | 7.20 | 7.12 | 0.56% | 222,212 |
| Jul 21, 2025 | 7.20 | 7.24 | 7.16 | 7.16 | 7.08 | 0.70% | 260,397 |
| Jul 18, 2025 | 7.31 | 7.32 | 7.11 | 7.11 | 7.03 | -2.20% | 467,736 |
| Jul 17, 2025 | 7.33 | 7.33 | 7.25 | 7.27 | 7.19 | -0.55% | 196,984 |
| Jul 16, 2025 | 7.36 | 7.36 | 7.28 | 7.31 | 7.23 | -0.27% | 271,277 |
| Jul 15, 2025 | 7.38 | 7.38 | 7.33 | 7.33 | 7.25 | -0.68% | 490,655 |
| Jul 14, 2025 | 7.35 | 7.38 | 7.33 | 7.38 | 7.30 | 0.41% | 267,247 |
| Jul 11, 2025 | 7.36 | 7.38 | 7.34 | 7.35 | 7.27 | -1.08% | 202,396 |
| Jul 10, 2025 | 7.43 | 7.45 | 7.41 | 7.43 | 7.31 | - | 243,421 |
| Jul 9, 2025 | 7.43 | 7.45 | 7.42 | 7.43 | 7.31 | -0.13% | 185,630 |