PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
6.92
-0.03 (-0.43%)
May 28, 2025, 4:00 PM - Market closed
PNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.94 | 6.95 | 6.91 | 6.92 | 6.92 | -0.43% | 18,326 |
| May 27, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 0.43% | 39,709 |
| May 23, 2025 | 6.93 | 6.95 | 6.85 | 6.92 | 6.92 | - | 20,633 |
| May 22, 2025 | 6.95 | 6.97 | 6.88 | 6.92 | 6.92 | -0.43% | 44,253 |
| May 21, 2025 | 7.06 | 7.07 | 6.93 | 6.95 | 6.95 | -1.28% | 18,981 |
| May 20, 2025 | 7.05 | 7.09 | 7.02 | 7.04 | 7.04 | - | 22,089 |
| May 19, 2025 | 7.03 | 7.04 | 6.99 | 7.04 | 7.04 | -0.28% | 28,836 |
| May 16, 2025 | 7.07 | 7.10 | 7.05 | 7.06 | 7.06 | 0.43% | 48,594 |
| May 15, 2025 | 7.02 | 7.07 | 6.98 | 7.03 | 7.03 | 1.01% | 44,874 |
| May 14, 2025 | 7.09 | 7.09 | 6.90 | 6.96 | 6.96 | -1.56% | 138,880 |
| May 13, 2025 | 7.09 | 7.11 | 7.05 | 7.07 | 7.07 | 0.14% | 23,734 |
| May 12, 2025 | 7.15 | 7.21 | 7.06 | 7.06 | 7.06 | -0.98% | 17,943 |
| May 9, 2025 | 7.10 | 7.17 | 7.05 | 7.13 | 7.10 | 0.42% | 45,163 |
| May 8, 2025 | 7.15 | 7.16 | 7.10 | 7.10 | 7.07 | -0.28% | 12,009 |
| May 7, 2025 | 7.06 | 7.16 | 7.06 | 7.12 | 7.09 | 1.06% | 66,729 |
| May 6, 2025 | 7.01 | 7.08 | 7.00 | 7.05 | 7.01 | 0.93% | 18,500 |
| May 5, 2025 | 6.98 | 7.03 | 6.95 | 6.98 | 6.95 | -0.57% | 55,338 |
| May 2, 2025 | 7.17 | 7.18 | 7.02 | 7.02 | 6.99 | -1.40% | 78,677 |
| May 1, 2025 | 7.21 | 7.21 | 7.11 | 7.12 | 7.09 | 0.28% | 12,356 |
| Apr 30, 2025 | 7.04 | 7.12 | 7.01 | 7.10 | 7.07 | 0.85% | 22,847 |
| Apr 29, 2025 | 6.99 | 7.06 | 6.99 | 7.04 | 7.01 | 0.72% | 18,116 |
| Apr 28, 2025 | 7.03 | 7.07 | 6.96 | 6.99 | 6.96 | -0.14% | 33,439 |
| Apr 25, 2025 | 7.01 | 7.07 | 6.98 | 7.00 | 6.97 | 0.57% | 137,244 |
| Apr 24, 2025 | 6.95 | 7.00 | 6.91 | 6.96 | 6.93 | 1.16% | 24,835 |
| Apr 23, 2025 | 6.93 | 7.01 | 6.86 | 6.88 | 6.85 | 0.29% | 41,414 |
| Apr 22, 2025 | 6.90 | 6.94 | 6.80 | 6.86 | 6.83 | -0.29% | 20,602 |
| Apr 21, 2025 | 6.98 | 6.98 | 6.87 | 6.88 | 6.85 | -1.71% | 26,660 |
| Apr 17, 2025 | 6.98 | 7.03 | 6.95 | 7.00 | 6.97 | 0.14% | 50,900 |
| Apr 16, 2025 | 6.98 | 7.01 | 6.93 | 6.99 | 6.96 | 0.29% | 49,422 |
| Apr 15, 2025 | 6.93 | 6.97 | 6.86 | 6.97 | 6.94 | 1.16% | 75,678 |
| Apr 14, 2025 | 6.83 | 6.90 | 6.80 | 6.89 | 6.86 | 2.38% | 69,374 |
| Apr 11, 2025 | 6.78 | 6.78 | 6.65 | 6.73 | 6.70 | -0.74% | 94,267 |
| Apr 10, 2025 | 6.93 | 6.94 | 6.77 | 6.78 | 6.72 | -2.59% | 77,344 |
| Apr 9, 2025 | 7.00 | 7.08 | 6.70 | 6.96 | 6.89 | -0.57% | 124,146 |
| Apr 8, 2025 | 7.22 | 7.28 | 7.00 | 7.00 | 6.93 | -3.18% | 31,822 |
| Apr 7, 2025 | 7.06 | 7.40 | 7.06 | 7.23 | 7.16 | -3.60% | 57,312 |
| Apr 4, 2025 | 7.63 | 7.63 | 7.48 | 7.50 | 7.43 | -1.32% | 24,364 |
| Apr 3, 2025 | 7.59 | 7.60 | 7.52 | 7.60 | 7.53 | 1.20% | 19,844 |
| Apr 2, 2025 | 7.59 | 7.59 | 7.50 | 7.51 | 7.44 | 0.40% | 14,860 |
| Apr 1, 2025 | 7.53 | 7.59 | 7.44 | 7.48 | 7.41 | -0.13% | 24,127 |
| Mar 31, 2025 | 7.49 | 7.51 | 7.47 | 7.49 | 7.42 | 0.54% | 9,155 |
| Mar 28, 2025 | 7.51 | 7.51 | 7.40 | 7.45 | 7.38 | -0.33% | 9,218 |
| Mar 27, 2025 | 7.56 | 7.59 | 7.48 | 7.48 | 7.40 | -1.25% | 17,402 |
| Mar 26, 2025 | 7.63 | 7.63 | 7.56 | 7.57 | 7.50 | -0.53% | 6,258 |
| Mar 25, 2025 | 7.64 | 7.68 | 7.61 | 7.61 | 7.54 | -0.52% | 17,618 |
| Mar 24, 2025 | 7.70 | 7.72 | 7.62 | 7.65 | 7.58 | -0.39% | 14,489 |
| Mar 21, 2025 | 7.64 | 7.76 | 7.59 | 7.68 | 7.61 | 1.45% | 45,203 |
| Mar 20, 2025 | 7.57 | 7.63 | 7.49 | 7.57 | 7.50 | 0.66% | 17,457 |
| Mar 19, 2025 | 7.51 | 7.52 | 7.46 | 7.52 | 7.45 | - | 12,503 |
| Mar 18, 2025 | 7.50 | 7.54 | 7.50 | 7.52 | 7.45 | -0.13% | 8,601 |