PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
7.49
+0.04 (0.54%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.49 | 7.51 | 7.47 | 7.49 | 7.49 | 0.54% | 9,155 |
| Mar 28, 2025 | 7.51 | 7.51 | 7.40 | 7.45 | 7.45 | -0.33% | 9,218 |
| Mar 27, 2025 | 7.56 | 7.59 | 7.48 | 7.48 | 7.48 | -1.25% | 17,402 |
| Mar 26, 2025 | 7.63 | 7.63 | 7.56 | 7.57 | 7.57 | -0.53% | 6,258 |
| Mar 25, 2025 | 7.64 | 7.68 | 7.61 | 7.61 | 7.61 | -0.52% | 17,618 |
| Mar 24, 2025 | 7.70 | 7.72 | 7.62 | 7.65 | 7.65 | -0.39% | 14,489 |
| Mar 21, 2025 | 7.64 | 7.76 | 7.59 | 7.68 | 7.68 | 1.45% | 45,203 |
| Mar 20, 2025 | 7.57 | 7.63 | 7.49 | 7.57 | 7.57 | 0.66% | 17,457 |
| Mar 19, 2025 | 7.51 | 7.52 | 7.46 | 7.52 | 7.52 | - | 12,503 |
| Mar 18, 2025 | 7.50 | 7.54 | 7.50 | 7.52 | 7.52 | -0.13% | 8,601 |
| Mar 17, 2025 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | - | 5,525 |
| Mar 14, 2025 | 7.53 | 7.53 | 7.49 | 7.53 | 7.53 | 0.07% | 14,596 |
| Mar 13, 2025 | 7.58 | 7.58 | 7.51 | 7.53 | 7.53 | -0.92% | 10,399 |
| Mar 12, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.56 | -0.46% | 14,799 |
| Mar 11, 2025 | 7.63 | 7.64 | 7.61 | 7.63 | 7.60 | -0.13% | 7,698 |
| Mar 10, 2025 | 7.72 | 7.72 | 7.63 | 7.64 | 7.61 | -0.65% | 5,958 |
| Mar 7, 2025 | 7.71 | 7.72 | 7.66 | 7.69 | 7.66 | -0.13% | 3,392 |
| Mar 6, 2025 | 7.73 | 7.75 | 7.68 | 7.70 | 7.67 | -0.39% | 8,146 |
| Mar 5, 2025 | 7.78 | 7.78 | 7.72 | 7.73 | 7.70 | - | 10,216 |
| Mar 4, 2025 | 7.81 | 7.81 | 7.72 | 7.73 | 7.70 | -0.77% | 8,942 |
| Mar 3, 2025 | 7.74 | 7.81 | 7.74 | 7.79 | 7.76 | 0.26% | 9,576 |
| Feb 28, 2025 | 7.77 | 7.80 | 7.75 | 7.77 | 7.74 | 0.52% | 7,933 |
| Feb 27, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.70 | -0.39% | 2,559 |
| Feb 26, 2025 | 7.73 | 7.78 | 7.73 | 7.76 | 7.73 | 0.32% | 7,939 |
| Feb 25, 2025 | 7.74 | 7.76 | 7.72 | 7.74 | 7.70 | 0.59% | 14,385 |
| Feb 24, 2025 | 7.64 | 7.71 | 7.64 | 7.69 | 7.66 | -0.13% | 28,177 |
| Feb 21, 2025 | 7.71 | 7.71 | 7.68 | 7.70 | 7.67 | 0.13% | 9,340 |
| Feb 20, 2025 | 7.66 | 7.72 | 7.66 | 7.69 | 7.66 | 0.13% | 10,938 |
| Feb 19, 2025 | 7.71 | 7.71 | 7.64 | 7.68 | 7.65 | 0.79% | 30,643 |
| Feb 18, 2025 | 7.65 | 7.66 | 7.62 | 7.62 | 7.59 | -0.39% | 15,690 |
| Feb 14, 2025 | 7.65 | 7.66 | 7.59 | 7.65 | 7.62 | 0.99% | 30,912 |
| Feb 13, 2025 | 7.62 | 7.70 | 7.52 | 7.58 | 7.54 | -0.68% | 34,144 |
| Feb 12, 2025 | 7.67 | 7.72 | 7.60 | 7.63 | 7.56 | -0.95% | 6,728 |
| Feb 11, 2025 | 7.69 | 7.79 | 7.69 | 7.70 | 7.63 | -1.03% | 34,007 |
| Feb 10, 2025 | 7.82 | 7.86 | 7.76 | 7.78 | 7.71 | - | 17,300 |
| Feb 7, 2025 | 7.84 | 7.85 | 7.76 | 7.78 | 7.71 | -0.19% | 17,020 |
| Feb 6, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.73 | -0.70% | 11,505 |
| Feb 5, 2025 | 7.73 | 7.86 | 7.73 | 7.85 | 7.78 | 1.99% | 47,307 |
| Feb 4, 2025 | 7.63 | 7.74 | 7.63 | 7.70 | 7.63 | 0.75% | 20,459 |
| Feb 3, 2025 | 7.64 | 7.65 | 7.64 | 7.64 | 7.57 | 0.53% | 11,823 |
| Jan 31, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.53 | 0.28% | 16,517 |
| Jan 30, 2025 | 7.55 | 7.62 | 7.55 | 7.58 | 7.51 | 0.38% | 9,977 |
| Jan 29, 2025 | 7.54 | 7.57 | 7.53 | 7.55 | 7.48 | - | 12,371 |
| Jan 28, 2025 | 7.57 | 7.58 | 7.55 | 7.55 | 7.48 | -0.30% | 12,238 |
| Jan 27, 2025 | 7.54 | 7.58 | 7.51 | 7.57 | 7.51 | 0.44% | 6,722 |
| Jan 24, 2025 | 7.52 | 7.57 | 7.49 | 7.54 | 7.47 | 0.13% | 22,132 |
| Jan 23, 2025 | 7.51 | 7.62 | 7.48 | 7.53 | 7.46 | 0.27% | 44,263 |
| Jan 22, 2025 | 7.51 | 7.59 | 7.49 | 7.51 | 7.44 | 0.07% | 38,120 |
| Jan 21, 2025 | 7.50 | 7.51 | 7.49 | 7.51 | 7.44 | 0.67% | 13,265 |
| Jan 17, 2025 | 7.44 | 7.46 | 7.43 | 7.46 | 7.39 | 0.61% | 5,452 |