Skip to main content
PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
8.01
-0.01 (-0.12%)
Dec 26, 2024, 10:31 AM EST - Market open

PML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.008.037.968.028.02-0.12%400,230
Dec 23, 20247.998.067.948.038.030.12%482,218
Dec 20, 20248.058.147.968.028.02-0.12%712,142
Dec 19, 20248.108.147.968.038.03-1.35%429,975
Dec 18, 20248.228.288.088.148.14-0.85%432,906
Dec 17, 20248.308.308.158.218.21-0.85%689,035
Dec 16, 20248.348.398.258.288.28-1.19%590,128
Dec 13, 20248.508.508.328.388.38-1.64%282,804
Dec 12, 20248.688.708.478.528.52-2.18%514,541
Dec 11, 20248.788.808.678.718.67-343,455
Dec 10, 20248.748.818.678.718.67-0.23%404,205
Dec 9, 20248.768.768.688.738.69-0.34%233,000
Dec 6, 20248.818.818.728.768.72-181,363
Dec 5, 20248.808.818.748.768.72-0.45%190,416
Dec 4, 20248.808.808.738.808.76-167,312
Dec 3, 20248.878.878.788.808.76-0.23%226,395
Dec 2, 20248.888.888.778.828.78-0.68%184,833
Nov 29, 20248.858.888.818.888.841.02%89,758
Nov 27, 20248.728.798.698.798.751.50%191,016
Nov 26, 20248.628.708.608.668.62-0.23%173,772
Nov 25, 20248.688.718.628.688.640.93%274,184
Nov 22, 20248.618.618.568.608.560.47%179,500
Nov 21, 20248.668.668.568.568.52-0.70%241,291
Nov 20, 20248.628.688.588.628.58-0.46%180,792
Nov 19, 20248.708.708.618.668.62-0.12%276,756
Nov 18, 20248.758.828.638.678.63-0.80%337,363
Nov 15, 20248.778.788.688.748.70-0.46%180,692
Nov 14, 20248.808.858.738.788.740.23%261,412
Nov 13, 20249.099.098.718.768.72-2.99%463,070
Nov 12, 20249.199.199.029.038.99-2.38%274,438
Nov 11, 20249.159.259.129.259.171.76%171,378
Nov 8, 20248.999.108.999.099.011.45%109,388
Nov 7, 20248.938.998.898.968.881.01%186,095
Nov 6, 20248.928.928.828.878.79-0.56%331,476
Nov 5, 20248.868.948.848.928.841.36%171,350
Nov 4, 20248.888.948.798.808.72-0.34%151,677
Nov 1, 20248.908.938.808.838.750.34%131,616
Oct 31, 20248.918.928.768.808.72-1.23%177,179
Oct 30, 20248.848.918.838.918.830.91%150,105
Oct 29, 20248.928.958.838.838.75-1.12%148,929
Oct 28, 20249.029.048.918.938.850.22%107,792
Oct 25, 20248.959.038.918.918.83-0.34%124,666
Oct 24, 20248.999.048.908.948.86-0.45%157,855
Oct 23, 20249.109.118.988.988.90-1.64%189,623
Oct 22, 20249.219.249.139.139.05-0.65%108,303
Oct 21, 20249.259.259.199.199.11-0.65%244,433
Oct 18, 20249.309.309.239.259.17-0.32%74,816
Oct 17, 20249.229.289.209.289.200.87%160,663
Oct 16, 20249.149.209.119.209.121.21%120,252
Oct 15, 20249.169.179.089.099.01-0.22%195,990
Oct 14, 20249.159.209.089.119.03-0.44%144,585
Oct 11, 20249.159.239.139.159.07-0.76%207,931
Oct 10, 20249.289.299.209.229.10-0.65%224,428
Oct 9, 20249.349.349.259.289.16-0.43%153,349
Oct 8, 20249.319.339.279.329.200.54%113,424
Oct 7, 20249.349.369.239.279.15-0.75%165,744
Oct 4, 20249.379.379.259.349.22-0.64%168,341
Oct 3, 20249.449.469.399.409.28-0.32%121,676
Oct 2, 20249.499.509.409.439.31-0.95%194,284
Oct 1, 20249.469.529.419.529.391.38%223,325
Sep 30, 20249.239.399.229.399.271.73%194,274
Sep 27, 20249.249.289.209.239.110.11%213,077
Sep 26, 20249.249.249.199.229.100.33%189,060
Sep 25, 20249.239.249.189.199.07-139,394
Sep 24, 20249.219.229.149.199.07-111,426
Sep 23, 20249.259.259.169.199.07-0.65%127,285
Sep 20, 20249.219.259.189.259.130.43%131,088
Sep 19, 20249.229.239.169.219.090.22%117,105
Sep 18, 20249.089.229.079.199.071.43%224,880
Sep 17, 20249.089.189.029.068.940.22%183,737
Sep 16, 20249.149.149.009.048.92-0.33%172,778
Sep 13, 20249.239.239.049.078.95-1.63%318,497
Sep 12, 20249.219.249.149.229.060.88%281,712
Sep 11, 20248.959.158.949.148.982.12%297,358
Sep 10, 20248.928.978.888.958.790.90%202,498
Sep 9, 20248.908.908.868.878.72-0.22%126,161
Sep 6, 20248.908.938.878.898.74-122,054
Sep 5, 20248.888.898.818.898.740.34%151,012
Sep 4, 20248.818.888.808.868.710.68%201,671
Sep 3, 20248.828.858.748.808.65-0.23%192,809
Aug 30, 20248.858.858.778.828.67-0.34%120,744
Aug 29, 20248.808.868.778.858.700.80%137,637
Aug 28, 20248.808.838.738.788.630.11%96,080
Aug 27, 20248.778.788.718.778.620.11%90,736
Aug 26, 20248.728.778.658.768.610.92%156,872
Aug 23, 20248.648.728.638.688.530.46%158,173
Aug 22, 20248.638.648.608.648.490.06%81,669
Aug 21, 20248.678.688.618.648.48-0.29%102,382
Aug 20, 20248.648.668.618.668.510.46%85,585
Aug 19, 20248.628.648.608.628.47-0.23%111,313
Aug 16, 20248.618.658.608.648.490.47%151,960
Aug 15, 20248.658.658.588.608.45-0.58%157,850
Aug 14, 20248.668.698.618.658.500.35%74,803
Aug 13, 20248.628.668.608.628.470.12%163,550
Aug 12, 20248.628.638.578.618.46-0.92%132,019
Aug 9, 20248.628.698.558.698.500.93%178,664
Aug 8, 20248.658.658.558.618.42-0.35%257,625
Aug 7, 20248.728.818.588.648.450.47%356,900
Aug 6, 20248.628.658.588.608.410.70%193,156
Aug 5, 20248.748.748.548.548.35-2.40%210,553