PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.40
+0.02 (0.27%)
At close: May 22, 2026, 4:00 PM EDT
7.40
-0.01 (-0.07%)
After-hours: May 22, 2026, 7:00 PM EDT
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.42 | 7.42 | 7.37 | 7.40 | 7.40 | 0.27% | 398,753 |
| May 21, 2026 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 235,743 |
| May 20, 2026 | 7.28 | 7.39 | 7.27 | 7.38 | 7.38 | 0.96% | 333,286 |
| May 19, 2026 | 7.32 | 7.36 | 7.29 | 7.31 | 7.31 | -0.68% | 417,907 |
| May 18, 2026 | 7.39 | 7.41 | 7.35 | 7.36 | 7.36 | -0.54% | 511,231 |
| May 15, 2026 | 7.40 | 7.48 | 7.39 | 7.40 | 7.40 | -1.73% | 362,857 |
| May 14, 2026 | 7.58 | 7.58 | 7.53 | 7.53 | 7.53 | -0.40% | 278,949 |
| May 13, 2026 | 7.53 | 7.57 | 7.52 | 7.56 | 7.56 | - | 245,516 |
| May 12, 2026 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | -0.66% | 362,048 |
| May 11, 2026 | 7.61 | 7.65 | 7.60 | 7.61 | 7.61 | 0.12% | 439,691 |
| May 8, 2026 | 7.61 | 7.65 | 7.59 | 7.64 | 7.60 | 0.66% | 536,007 |
| May 7, 2026 | 7.60 | 7.63 | 7.59 | 7.59 | 7.55 | -0.13% | 309,542 |
| May 6, 2026 | 7.55 | 7.63 | 7.51 | 7.60 | 7.56 | 0.93% | 649,714 |
| May 5, 2026 | 7.39 | 7.53 | 7.39 | 7.53 | 7.49 | 2.17% | 564,167 |
| May 4, 2026 | 7.46 | 7.46 | 7.36 | 7.37 | 7.33 | -1.21% | 704,904 |
| May 1, 2026 | 7.50 | 7.51 | 7.43 | 7.46 | 7.42 | -0.40% | 491,373 |
| Apr 30, 2026 | 7.46 | 7.52 | 7.46 | 7.49 | 7.45 | 0.40% | 560,459 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.45 | 7.46 | 7.42 | -0.27% | 555,884 |
| Apr 28, 2026 | 7.51 | 7.55 | 7.48 | 7.48 | 7.44 | -1.06% | 554,082 |
| Apr 27, 2026 | 7.56 | 7.58 | 7.55 | 7.56 | 7.52 | 0.27% | 202,760 |
| Apr 24, 2026 | 7.55 | 7.57 | 7.54 | 7.54 | 7.50 | -0.26% | 162,369 |
| Apr 23, 2026 | 7.57 | 7.58 | 7.54 | 7.56 | 7.52 | - | 148,408 |
| Apr 22, 2026 | 7.57 | 7.59 | 7.56 | 7.56 | 7.52 | -0.13% | 321,269 |
| Apr 21, 2026 | 7.60 | 7.63 | 7.57 | 7.57 | 7.53 | -0.39% | 232,968 |
| Apr 20, 2026 | 7.62 | 7.65 | 7.58 | 7.60 | 7.56 | - | 186,222 |
| Apr 17, 2026 | 7.60 | 7.62 | 7.59 | 7.60 | 7.56 | 0.26% | 292,741 |
| Apr 16, 2026 | 7.58 | 7.61 | 7.56 | 7.58 | 7.54 | 0.40% | 385,897 |
| Apr 15, 2026 | 7.53 | 7.60 | 7.53 | 7.55 | 7.51 | - | 421,868 |
| Apr 14, 2026 | 7.56 | 7.60 | 7.55 | 7.55 | 7.51 | -0.40% | 380,064 |
| Apr 13, 2026 | 7.53 | 7.58 | 7.52 | 7.58 | 7.54 | 0.52% | 338,030 |
| Apr 10, 2026 | 7.60 | 7.63 | 7.58 | 7.58 | 7.50 | -0.79% | 338,262 |
| Apr 9, 2026 | 7.60 | 7.66 | 7.57 | 7.64 | 7.56 | 1.06% | 338,227 |
| Apr 8, 2026 | 7.51 | 7.59 | 7.51 | 7.56 | 7.48 | 1.48% | 353,052 |
| Apr 7, 2026 | 7.33 | 7.45 | 7.32 | 7.45 | 7.37 | 1.22% | 476,417 |
| Apr 6, 2026 | 7.43 | 7.46 | 7.35 | 7.36 | 7.28 | -0.94% | 599,509 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.36 | 7.43 | 7.35 | -2.37% | 1,624,966 |
| Apr 1, 2026 | 7.55 | 7.61 | 7.48 | 7.61 | 7.53 | 0.53% | 388,968 |
| Mar 31, 2026 | 7.40 | 7.60 | 7.38 | 7.57 | 7.49 | 2.44% | 927,820 |
| Mar 30, 2026 | 7.40 | 7.45 | 7.33 | 7.39 | 7.31 | 0.54% | 419,293 |
| Mar 27, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.27 | 0.68% | 328,157 |
| Mar 26, 2026 | 7.45 | 7.50 | 7.30 | 7.30 | 7.22 | -2.80% | 486,836 |
| Mar 25, 2026 | 7.45 | 7.52 | 7.45 | 7.51 | 7.43 | 1.08% | 370,202 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.35 | -1.07% | 340,117 |
| Mar 23, 2026 | 7.49 | 7.52 | 7.47 | 7.51 | 7.43 | 0.54% | 297,002 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.39 | -1.58% | 696,427 |
| Mar 19, 2026 | 7.62 | 7.62 | 7.57 | 7.59 | 7.51 | -0.65% | 335,334 |
| Mar 18, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | 7.56 | - | 220,707 |
| Mar 17, 2026 | 7.64 | 7.66 | 7.62 | 7.64 | 7.56 | 0.26% | 124,455 |
| Mar 16, 2026 | 7.65 | 7.66 | 7.62 | 7.62 | 7.54 | -0.39% | 222,184 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.62 | 7.65 | 7.57 | 0.13% | 182,372 |