Skip to main content
PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
8.60
+0.04 (0.47%)
Nov 22, 2024, 4:00 PM EST - Market closed

PML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.618.618.568.608.600.47%179,500
Nov 21, 20248.668.668.568.568.56-0.70%241,291
Nov 20, 20248.628.688.588.628.62-0.46%180,792
Nov 19, 20248.708.708.618.668.66-0.12%276,756
Nov 18, 20248.758.828.638.678.67-0.80%337,363
Nov 15, 20248.778.788.688.748.74-0.46%180,692
Nov 14, 20248.808.858.738.788.780.23%261,412
Nov 13, 20249.099.098.718.768.76-2.99%463,070
Nov 12, 20249.199.199.029.039.03-2.38%274,438
Nov 11, 20249.159.259.129.259.211.76%171,378
Nov 8, 20248.999.108.999.099.051.45%109,388
Nov 7, 20248.938.998.898.968.921.01%186,095
Nov 6, 20248.928.928.828.878.83-0.56%331,476
Nov 5, 20248.868.948.848.928.881.36%171,350
Nov 4, 20248.888.948.798.808.76-0.34%151,677
Nov 1, 20248.908.938.808.838.790.34%131,616
Oct 31, 20248.918.928.768.808.76-1.23%177,179
Oct 30, 20248.848.918.838.918.870.91%150,105
Oct 29, 20248.928.958.838.838.79-1.12%148,929
Oct 28, 20249.029.048.918.938.890.22%107,792
Oct 25, 20248.959.038.918.918.87-0.34%124,666
Oct 24, 20248.999.048.908.948.90-0.45%157,855
Oct 23, 20249.109.118.988.988.94-1.64%189,623
Oct 22, 20249.219.249.139.139.09-0.65%108,303
Oct 21, 20249.259.259.199.199.15-0.65%244,433
Oct 18, 20249.309.309.239.259.21-0.32%74,816
Oct 17, 20249.229.289.209.289.240.87%160,663
Oct 16, 20249.149.209.119.209.161.21%120,252
Oct 15, 20249.169.179.089.099.05-0.22%195,990
Oct 14, 20249.159.209.089.119.07-0.44%144,585
Oct 11, 20249.159.239.139.159.11-0.76%207,931
Oct 10, 20249.289.299.209.229.14-0.65%224,428
Oct 9, 20249.349.349.259.289.20-0.43%153,349
Oct 8, 20249.319.339.279.329.240.54%113,424
Oct 7, 20249.349.369.239.279.19-0.75%165,744
Oct 4, 20249.379.379.259.349.26-0.64%168,341
Oct 3, 20249.449.469.399.409.32-0.32%121,676
Oct 2, 20249.499.509.409.439.35-0.95%194,284
Oct 1, 20249.469.529.419.529.441.38%223,325
Sep 30, 20249.239.399.229.399.311.73%194,274
Sep 27, 20249.249.289.209.239.150.11%213,077
Sep 26, 20249.249.249.199.229.140.33%189,060
Sep 25, 20249.239.249.189.199.11-139,394
Sep 24, 20249.219.229.149.199.11-111,426
Sep 23, 20249.259.259.169.199.11-0.65%127,285
Sep 20, 20249.219.259.189.259.170.43%131,088
Sep 19, 20249.229.239.169.219.130.22%117,105
Sep 18, 20249.089.229.079.199.111.43%224,880
Sep 17, 20249.089.189.029.068.980.22%183,737
Sep 16, 20249.149.149.009.048.96-0.33%172,778
Sep 13, 20249.239.239.049.078.99-1.63%318,497
Sep 12, 20249.219.249.149.229.100.88%281,712
Sep 11, 20248.959.158.949.149.022.12%297,358
Sep 10, 20248.928.978.888.958.830.90%202,498
Sep 9, 20248.908.908.868.878.76-0.22%126,161
Sep 6, 20248.908.938.878.898.78-122,054
Sep 5, 20248.888.898.818.898.780.34%151,012
Sep 4, 20248.818.888.808.868.750.68%201,671
Sep 3, 20248.828.858.748.808.69-0.23%192,809
Aug 30, 20248.858.858.778.828.71-0.34%120,744
Aug 29, 20248.808.868.778.858.740.80%137,637
Aug 28, 20248.808.838.738.788.670.11%96,080
Aug 27, 20248.778.788.718.778.660.11%90,736
Aug 26, 20248.728.778.658.768.650.92%156,872
Aug 23, 20248.648.728.638.688.570.46%158,173
Aug 22, 20248.638.648.608.648.530.06%81,669
Aug 21, 20248.678.688.618.648.52-0.29%102,382
Aug 20, 20248.648.668.618.668.550.46%85,585
Aug 19, 20248.628.648.608.628.51-0.23%111,313
Aug 16, 20248.618.658.608.648.530.47%151,960
Aug 15, 20248.658.658.588.608.49-0.58%157,850
Aug 14, 20248.668.698.618.658.540.35%74,803
Aug 13, 20248.628.668.608.628.510.12%163,550
Aug 12, 20248.628.638.578.618.50-0.92%132,019
Aug 9, 20248.628.698.558.698.540.93%178,664
Aug 8, 20248.658.658.558.618.46-0.35%257,625
Aug 7, 20248.728.818.588.648.490.47%356,900
Aug 6, 20248.628.658.588.608.450.70%193,156
Aug 5, 20248.748.748.548.548.39-2.40%210,553
Aug 2, 20248.708.808.668.758.601.16%193,490
Aug 1, 20248.588.688.578.658.501.29%152,767
Jul 31, 20248.598.598.488.548.39-182,295
Jul 30, 20248.588.618.518.548.390.12%99,470
Jul 29, 20248.518.568.508.538.380.71%104,862
Jul 26, 20248.508.518.468.478.320.12%92,134
Jul 25, 20248.478.488.438.468.310.36%123,570
Jul 24, 20248.538.548.408.438.28-1.17%91,712
Jul 23, 20248.468.568.448.538.380.83%237,312
Jul 22, 20248.408.468.398.468.310.71%153,898
Jul 19, 20248.498.498.358.408.25-0.83%393,228
Jul 18, 20248.518.548.468.478.32-0.59%171,219
Jul 17, 20248.688.688.518.528.37-1.73%354,369
Jul 16, 20248.628.698.628.678.520.46%148,389
Jul 15, 20248.648.668.598.638.48-0.12%181,373
Jul 12, 20248.628.658.578.648.490.70%149,446
Jul 11, 20248.648.658.568.588.43-0.23%143,426
Jul 10, 20248.648.648.578.608.41-184,452
Jul 9, 20248.638.648.588.608.41-120,626
Jul 8, 20248.608.608.558.608.410.12%111,063
Jul 5, 20248.598.658.578.598.400.23%144,758