Skip to main content
PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
8.55
+0.04 (0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

PML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.558.578.538.558.550.47%145,986
Feb 20, 20258.508.558.498.518.510.35%125,494
Feb 19, 20258.418.528.338.488.480.12%236,816
Feb 18, 20258.538.538.438.478.47-0.59%214,026
Feb 14, 20258.458.528.418.528.521.43%216,736
Feb 13, 20258.388.448.308.408.400.60%203,748
Feb 12, 20258.438.468.318.358.31-2.34%251,263
Feb 11, 20258.588.628.518.558.51-0.47%159,072
Feb 10, 20258.598.618.558.598.550.47%303,750
Feb 7, 20258.588.598.518.558.51-0.35%123,940
Feb 6, 20258.558.598.478.588.540.47%216,447
Feb 5, 20258.578.588.508.548.500.59%136,580
Feb 4, 20258.428.518.378.498.450.95%187,357
Feb 3, 20258.398.478.338.418.370.60%265,946
Jan 31, 20258.318.418.318.368.32-0.48%167,314
Jan 30, 20258.418.428.278.408.360.72%150,389
Jan 29, 20258.348.408.308.348.300.36%111,870
Jan 28, 20258.338.388.288.318.27-0.24%225,262
Jan 27, 20258.278.348.268.338.291.09%125,393
Jan 24, 20258.258.328.218.248.200.37%103,415
Jan 23, 20258.248.248.178.218.17-0.36%267,430
Jan 22, 20258.258.298.178.248.200.37%231,644
Jan 21, 20258.228.228.158.218.170.49%177,640
Jan 17, 20258.198.238.088.178.130.37%266,843
Jan 16, 20258.118.158.088.148.100.62%110,385
Jan 15, 20258.138.168.078.098.050.62%176,810
Jan 14, 20258.068.098.008.048.00-0.12%339,058
Jan 13, 20258.088.098.008.058.01-0.86%277,281
Jan 10, 20258.218.218.088.128.04-1.58%264,779
Jan 8, 20258.228.308.118.258.170.61%839,987
Jan 7, 20258.228.238.188.208.12-0.61%192,485
Jan 6, 20258.288.288.218.258.170.12%276,029
Jan 3, 20258.188.308.188.248.160.73%156,673
Jan 2, 20258.188.188.128.188.101.11%180,465
Dec 31, 20248.028.177.978.098.010.75%761,632
Dec 30, 20248.028.108.018.037.95-0.25%554,027
Dec 27, 20248.058.068.018.057.97-452,486
Dec 26, 20247.978.067.978.057.970.37%845,331
Dec 24, 20248.008.037.968.027.94-0.12%400,230
Dec 23, 20247.998.067.948.037.950.12%482,218
Dec 20, 20248.058.147.968.027.94-0.12%712,142
Dec 19, 20248.108.147.968.037.95-1.35%429,975
Dec 18, 20248.228.288.088.148.06-0.85%432,906
Dec 17, 20248.308.308.158.218.13-0.85%689,035
Dec 16, 20248.348.398.258.288.20-1.19%590,128
Dec 13, 20248.508.508.328.388.30-1.64%282,804
Dec 12, 20248.688.708.478.528.44-2.18%514,541
Dec 11, 20248.788.808.678.718.59-343,455
Dec 10, 20248.748.818.678.718.59-0.23%404,205
Dec 9, 20248.768.768.688.738.61-0.34%233,000
Dec 6, 20248.818.818.728.768.64-181,363
Dec 5, 20248.808.818.748.768.64-0.45%190,416
Dec 4, 20248.808.808.738.808.68-167,312
Dec 3, 20248.878.878.788.808.68-0.23%226,395
Dec 2, 20248.888.888.778.828.70-0.68%184,833
Nov 29, 20248.858.888.818.888.761.02%89,758
Nov 27, 20248.728.798.698.798.671.50%191,016
Nov 26, 20248.628.708.608.668.54-0.23%173,772
Nov 25, 20248.688.718.628.688.560.93%274,184
Nov 22, 20248.618.618.568.608.480.47%179,500
Nov 21, 20248.668.668.568.568.44-0.70%241,291
Nov 20, 20248.628.688.588.628.50-0.46%180,792
Nov 19, 20248.708.708.618.668.54-0.12%276,756
Nov 18, 20248.758.828.638.678.55-0.80%337,363
Nov 15, 20248.778.788.688.748.62-0.46%180,692
Nov 14, 20248.808.858.738.788.660.23%261,412
Nov 13, 20249.099.098.718.768.64-2.99%463,070
Nov 12, 20249.199.199.029.038.90-2.38%274,438
Nov 11, 20249.159.259.129.259.081.76%171,378
Nov 8, 20248.999.108.999.098.921.45%109,388
Nov 7, 20248.938.998.898.968.801.01%186,095
Nov 6, 20248.928.928.828.878.71-0.56%331,476
Nov 5, 20248.868.948.848.928.761.36%171,350
Nov 4, 20248.888.948.798.808.64-0.34%151,677
Nov 1, 20248.908.938.808.838.670.34%131,616
Oct 31, 20248.918.928.768.808.64-1.23%177,179
Oct 30, 20248.848.918.838.918.750.91%150,105
Oct 29, 20248.928.958.838.838.67-1.12%148,929
Oct 28, 20249.029.048.918.938.770.22%107,792
Oct 25, 20248.959.038.918.918.75-0.34%124,666
Oct 24, 20248.999.048.908.948.78-0.45%157,855
Oct 23, 20249.109.118.988.988.82-1.64%189,623
Oct 22, 20249.219.249.139.138.96-0.65%108,303
Oct 21, 20249.259.259.199.199.02-0.65%244,433
Oct 18, 20249.309.309.239.259.08-0.32%74,816
Oct 17, 20249.229.289.209.289.110.87%160,663
Oct 16, 20249.149.209.119.209.031.21%120,252
Oct 15, 20249.169.179.089.098.92-0.22%195,990
Oct 14, 20249.159.209.089.118.94-0.44%144,585
Oct 11, 20249.159.239.139.158.98-0.76%207,931
Oct 10, 20249.289.299.209.229.01-0.65%224,428
Oct 9, 20249.349.349.259.289.07-0.43%153,349
Oct 8, 20249.319.339.279.329.110.54%113,424
Oct 7, 20249.349.369.239.279.06-0.75%165,744
Oct 4, 20249.379.379.259.349.13-0.64%168,341
Oct 3, 20249.449.469.399.409.19-0.32%121,676
Oct 2, 20249.499.509.409.439.22-0.95%194,284
Oct 1, 20249.469.529.419.529.311.38%223,325
Sep 30, 20249.239.399.229.399.181.73%194,274
Sep 27, 20249.249.289.209.239.020.11%213,077