PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.48
-0.08 (-1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
7.49
0.00 (0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.51 | 7.55 | 7.48 | 7.48 | 7.48 | -1.06% | 554,082 |
| Apr 27, 2026 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | 0.27% | 202,760 |
| Apr 24, 2026 | 7.55 | 7.57 | 7.54 | 7.54 | 7.54 | -0.26% | 162,369 |
| Apr 23, 2026 | 7.57 | 7.58 | 7.54 | 7.56 | 7.56 | - | 148,407 |
| Apr 22, 2026 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | -0.13% | 321,269 |
| Apr 21, 2026 | 7.60 | 7.63 | 7.57 | 7.57 | 7.57 | -0.39% | 232,968 |
| Apr 20, 2026 | 7.62 | 7.65 | 7.58 | 7.60 | 7.60 | - | 186,222 |
| Apr 17, 2026 | 7.60 | 7.62 | 7.59 | 7.60 | 7.60 | 0.26% | 292,741 |
| Apr 16, 2026 | 7.58 | 7.61 | 7.56 | 7.58 | 7.58 | 0.40% | 385,897 |
| Apr 15, 2026 | 7.53 | 7.60 | 7.53 | 7.55 | 7.55 | - | 421,868 |
| Apr 14, 2026 | 7.56 | 7.60 | 7.55 | 7.55 | 7.55 | -0.40% | 380,064 |
| Apr 13, 2026 | 7.53 | 7.58 | 7.52 | 7.58 | 7.58 | - | 338,030 |
| Apr 10, 2026 | 7.60 | 7.63 | 7.58 | 7.58 | 7.54 | -0.79% | 338,262 |
| Apr 9, 2026 | 7.60 | 7.66 | 7.57 | 7.64 | 7.60 | 1.06% | 338,227 |
| Apr 8, 2026 | 7.51 | 7.59 | 7.51 | 7.56 | 7.52 | 1.48% | 353,052 |
| Apr 7, 2026 | 7.33 | 7.45 | 7.32 | 7.45 | 7.41 | 1.22% | 476,417 |
| Apr 6, 2026 | 7.43 | 7.46 | 7.35 | 7.36 | 7.32 | -0.94% | 599,509 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.36 | 7.43 | 7.39 | -2.37% | 1,624,966 |
| Apr 1, 2026 | 7.55 | 7.61 | 7.48 | 7.61 | 7.57 | 0.53% | 388,968 |
| Mar 31, 2026 | 7.40 | 7.60 | 7.38 | 7.57 | 7.53 | 2.44% | 927,820 |
| Mar 30, 2026 | 7.40 | 7.45 | 7.33 | 7.39 | 7.35 | 0.54% | 419,293 |
| Mar 27, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.31 | 0.68% | 328,157 |
| Mar 26, 2026 | 7.45 | 7.50 | 7.30 | 7.30 | 7.26 | -2.80% | 486,836 |
| Mar 25, 2026 | 7.45 | 7.52 | 7.45 | 7.51 | 7.47 | 1.08% | 370,202 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.39 | -1.07% | 340,117 |
| Mar 23, 2026 | 7.49 | 7.52 | 7.47 | 7.51 | 7.47 | 0.54% | 297,002 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.43 | -1.58% | 696,427 |
| Mar 19, 2026 | 7.62 | 7.62 | 7.57 | 7.59 | 7.55 | -0.65% | 335,334 |
| Mar 18, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | 7.60 | - | 220,707 |
| Mar 17, 2026 | 7.64 | 7.66 | 7.62 | 7.64 | 7.60 | 0.26% | 124,455 |
| Mar 16, 2026 | 7.65 | 7.66 | 7.62 | 7.62 | 7.58 | -0.39% | 222,184 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.62 | 7.65 | 7.61 | 0.13% | 182,372 |
| Mar 12, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.60 | -1.04% | 268,348 |
| Mar 11, 2026 | 7.74 | 7.77 | 7.72 | 7.72 | 7.64 | -0.13% | 957,212 |
| Mar 10, 2026 | 7.69 | 7.73 | 7.66 | 7.73 | 7.65 | 0.91% | 289,913 |
| Mar 9, 2026 | 7.70 | 7.72 | 7.65 | 7.66 | 7.58 | -0.78% | 446,875 |
| Mar 6, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | 7.64 | -0.13% | 446,383 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.65 | -1.02% | 590,722 |
| Mar 4, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.73 | 0.51% | 301,959 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.77 | 7.77 | 7.69 | -1.52% | 575,836 |
| Mar 2, 2026 | 7.81 | 7.89 | 7.79 | 7.89 | 7.81 | 1.02% | 500,867 |
| Feb 27, 2026 | 7.84 | 7.85 | 7.81 | 7.81 | 7.73 | -0.38% | 344,174 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.81 | 7.84 | 7.76 | 0.26% | 392,083 |
| Feb 25, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.74 | - | 473,612 |
| Feb 24, 2026 | 7.82 | 7.84 | 7.81 | 7.82 | 7.74 | 0.13% | 312,879 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.80 | 7.81 | 7.73 | -0.26% | 548,336 |
| Feb 20, 2026 | 7.83 | 7.85 | 7.83 | 7.83 | 7.75 | -0.13% | 210,497 |
| Feb 19, 2026 | 7.81 | 7.86 | 7.81 | 7.84 | 7.76 | -0.25% | 255,913 |
| Feb 18, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.78 | -0.13% | 247,322 |
| Feb 17, 2026 | 7.83 | 7.87 | 7.81 | 7.87 | 7.79 | - | 349,544 |