Skip to main content
PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
7.96
+0.01 (0.13%)
Nov 21, 2024, 12:16 PM EST - Market open

PNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.967.967.947.957.95-0.04%3,133
Nov 19, 20247.977.987.957.957.950.04%10,443
Nov 18, 20247.978.017.947.957.95-0.45%7,433
Nov 15, 20248.008.057.997.997.99-0.18%17,241
Nov 14, 20248.048.137.988.008.000.38%34,702
Nov 13, 20248.078.077.957.977.97-0.75%26,203
Nov 12, 20248.168.168.038.038.03-0.86%13,215
Nov 11, 20248.198.198.098.108.070.25%8,310
Nov 8, 20248.118.118.058.088.050.37%32,942
Nov 7, 20248.018.057.988.058.021.13%7,304
Nov 6, 20248.088.087.887.967.93-0.62%19,276
Nov 5, 20248.008.027.988.017.98-21,833
Nov 4, 20248.088.088.018.017.98-14,196
Nov 1, 20248.108.118.018.017.980.04%19,927
Oct 31, 20248.038.037.988.017.970.09%11,030
Oct 30, 20248.038.047.998.007.97-12,524
Oct 29, 20247.978.037.978.007.97-0.37%11,294
Oct 28, 20248.048.048.028.038.000.75%19,780
Oct 25, 20248.048.077.967.977.94-0.38%10,021
Oct 24, 20248.108.107.978.007.97-1.17%16,482
Oct 23, 20248.158.158.108.108.06-0.92%27,768
Oct 22, 20248.228.248.168.178.14-0.37%8,808
Oct 21, 20248.228.258.198.208.17-0.24%11,198
Oct 18, 20248.278.278.228.228.19-1,988
Oct 17, 20248.268.268.228.228.19-0.02%9,201
Oct 16, 20248.248.308.208.228.19-0.34%8,018
Oct 15, 20248.208.258.208.258.221.23%4,730
Oct 14, 20248.168.228.158.158.12-0.61%8,889
Oct 11, 20248.278.308.188.208.17-0.53%29,299
Oct 10, 20248.238.248.188.248.18-0.07%17,329
Oct 9, 20248.238.268.228.258.18-0.24%21,287
Oct 8, 20248.308.328.278.278.20-0.48%19,253
Oct 7, 20248.328.338.288.318.240.36%28,230
Oct 4, 20248.368.368.288.288.21-1.08%11,975
Oct 3, 20248.398.398.368.378.30-0.24%25,567
Oct 2, 20248.328.398.298.398.320.84%27,272
Oct 1, 20248.358.398.298.328.250.24%29,514
Sep 30, 20248.358.358.288.308.230.18%25,628
Sep 27, 20248.378.378.298.298.22-0.18%20,607
Sep 26, 20248.318.318.258.308.230.48%17,374
Sep 25, 20248.278.308.238.268.19-0.24%9,053
Sep 24, 20248.288.298.228.288.210.12%11,660
Sep 23, 20248.218.288.218.278.200.43%14,965
Sep 20, 20248.278.278.218.248.17-0.66%13,513
Sep 19, 20248.288.318.228.298.220.85%22,512
Sep 18, 20248.238.298.228.228.15-0.72%44,671
Sep 17, 20248.278.308.228.288.210.73%39,353
Sep 16, 20248.288.288.228.228.15-0.36%5,260
Sep 13, 20248.278.288.228.258.18-0.12%17,361
Sep 12, 20248.168.298.158.268.161.60%57,429
Sep 11, 20248.078.158.078.138.031.12%29,544
Sep 10, 20248.028.068.028.047.94-26,577
Sep 9, 20248.078.118.038.047.94-0.12%104,055
Sep 6, 20248.088.108.058.057.95-0.12%27,473
Sep 5, 20248.068.078.048.067.960.50%15,884
Sep 4, 20248.078.078.008.027.92-4,221
Sep 3, 20248.038.058.028.027.920.25%11,596
Aug 30, 20248.058.057.978.007.900.36%9,026
Aug 29, 20248.008.007.947.977.870.01%13,060
Aug 28, 20248.038.037.977.977.87-0.25%5,566
Aug 27, 20248.038.037.977.997.89-0.04%8,422
Aug 26, 20248.038.107.977.997.900.29%28,483
Aug 23, 20248.008.027.977.977.870.13%20,257
Aug 22, 20247.997.997.947.967.86-0.25%13,550
Aug 21, 20247.987.987.967.987.880.23%9,747
Aug 20, 20247.987.987.967.967.870.15%14,488
Aug 19, 20247.967.967.937.957.85-14,447
Aug 16, 20247.977.977.947.957.85-9,995
Aug 15, 20247.977.977.927.957.85-0.25%18,938
Aug 14, 20247.937.987.907.977.870.63%29,967
Aug 13, 20247.927.937.897.927.820.38%14,356
Aug 12, 20247.847.907.847.897.79-22,612
Aug 9, 20247.907.917.877.897.760.25%4,308
Aug 8, 20247.927.937.877.877.74-0.76%22,640
Aug 7, 20247.937.987.907.937.800.25%18,773
Aug 6, 20247.797.927.797.917.781.15%28,204
Aug 5, 20247.897.897.787.827.69-1.26%48,650
Aug 2, 20247.917.947.897.927.790.38%187,064
Aug 1, 20247.847.917.847.897.760.77%42,995
Jul 31, 20247.817.837.797.837.700.77%32,291
Jul 30, 20247.787.807.747.777.64-0.45%26,257
Jul 29, 20247.817.907.777.817.68-0.06%49,978
Jul 26, 20247.797.837.797.817.680.13%26,339
Jul 25, 20247.837.837.757.807.67-27,776
Jul 24, 20247.817.817.767.807.67-0.26%105,464
Jul 23, 20247.827.837.797.827.690.06%16,226
Jul 22, 20247.827.837.817.827.690.13%9,189
Jul 19, 20247.837.837.797.817.68-0.32%5,987
Jul 18, 20247.857.857.837.837.70-0.38%7,252
Jul 17, 20247.867.887.867.867.73-0.57%10,068
Jul 16, 20247.897.927.877.917.780.32%33,516
Jul 15, 20247.877.927.877.887.75-0.64%21,435
Jul 12, 20247.887.957.887.937.800.52%22,623
Jul 11, 20247.887.947.817.897.76-79,413
Jul 10, 20247.907.917.837.897.73-31,951
Jul 9, 20247.877.937.867.897.73-13,140
Jul 8, 20247.867.907.867.897.730.37%47,630
Jul 5, 20247.837.887.837.867.700.40%22,835
Jul 3, 20247.837.857.837.837.670.13%3,146
Jul 2, 20247.837.857.817.827.660.39%12,887