PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
7.05
-0.08 (-1.05%)
May 2, 2025, 4:00 PM EDT - Market closed
PNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.05 | 7.07 | 7.03 | 7.05 | - | -1.05% | 78,677 |
| May 1, 2025 | 7.21 | 7.21 | 7.11 | 7.12 | 7.12 | 0.28% | 12,356 |
| Apr 30, 2025 | 7.04 | 7.12 | 7.01 | 7.10 | 7.10 | 0.85% | 22,847 |
| Apr 29, 2025 | 6.99 | 7.06 | 6.99 | 7.04 | 7.04 | 0.72% | 18,116 |
| Apr 28, 2025 | 7.03 | 7.07 | 6.96 | 6.99 | 6.99 | -0.14% | 33,439 |
| Apr 25, 2025 | 7.01 | 7.07 | 6.98 | 7.00 | 7.00 | 0.57% | 137,244 |
| Apr 24, 2025 | 6.95 | 7.00 | 6.91 | 6.96 | 6.96 | 1.16% | 24,835 |
| Apr 23, 2025 | 6.93 | 7.01 | 6.86 | 6.88 | 6.88 | 0.29% | 41,414 |
| Apr 22, 2025 | 6.90 | 6.94 | 6.80 | 6.86 | 6.86 | -0.29% | 20,602 |
| Apr 21, 2025 | 6.98 | 6.98 | 6.87 | 6.88 | 6.88 | -1.71% | 26,660 |
| Apr 17, 2025 | 6.98 | 7.03 | 6.95 | 7.00 | 7.00 | 0.14% | 50,900 |
| Apr 16, 2025 | 6.98 | 7.01 | 6.93 | 6.99 | 6.99 | 0.29% | 49,422 |
| Apr 15, 2025 | 6.93 | 6.97 | 6.86 | 6.97 | 6.97 | 1.16% | 75,678 |
| Apr 14, 2025 | 6.83 | 6.90 | 6.80 | 6.89 | 6.89 | 2.38% | 69,374 |
| Apr 11, 2025 | 6.78 | 6.78 | 6.65 | 6.73 | 6.73 | -0.74% | 94,267 |
| Apr 10, 2025 | 6.93 | 6.94 | 6.77 | 6.78 | 6.75 | -2.59% | 77,344 |
| Apr 9, 2025 | 7.00 | 7.08 | 6.70 | 6.96 | 6.93 | -0.57% | 124,146 |
| Apr 8, 2025 | 7.22 | 7.28 | 7.00 | 7.00 | 6.97 | -3.18% | 31,822 |
| Apr 7, 2025 | 7.06 | 7.40 | 7.06 | 7.23 | 7.19 | -3.60% | 57,312 |
| Apr 4, 2025 | 7.63 | 7.63 | 7.48 | 7.50 | 7.46 | -1.32% | 24,364 |
| Apr 3, 2025 | 7.59 | 7.60 | 7.52 | 7.60 | 7.56 | 1.20% | 19,844 |
| Apr 2, 2025 | 7.59 | 7.59 | 7.50 | 7.51 | 7.47 | 0.40% | 14,860 |
| Apr 1, 2025 | 7.53 | 7.59 | 7.44 | 7.48 | 7.44 | -0.13% | 24,127 |
| Mar 31, 2025 | 7.49 | 7.51 | 7.47 | 7.49 | 7.45 | 0.54% | 9,155 |
| Mar 28, 2025 | 7.51 | 7.51 | 7.40 | 7.45 | 7.41 | -0.33% | 9,218 |
| Mar 27, 2025 | 7.56 | 7.59 | 7.48 | 7.48 | 7.44 | -1.25% | 17,402 |
| Mar 26, 2025 | 7.63 | 7.63 | 7.56 | 7.57 | 7.53 | -0.53% | 6,258 |
| Mar 25, 2025 | 7.64 | 7.68 | 7.61 | 7.61 | 7.57 | -0.52% | 17,618 |
| Mar 24, 2025 | 7.70 | 7.72 | 7.62 | 7.65 | 7.61 | -0.39% | 14,489 |
| Mar 21, 2025 | 7.64 | 7.76 | 7.59 | 7.68 | 7.64 | 1.45% | 45,203 |
| Mar 20, 2025 | 7.57 | 7.63 | 7.49 | 7.57 | 7.53 | 0.66% | 17,457 |
| Mar 19, 2025 | 7.51 | 7.52 | 7.46 | 7.52 | 7.48 | - | 12,503 |
| Mar 18, 2025 | 7.50 | 7.54 | 7.50 | 7.52 | 7.48 | -0.13% | 8,601 |
| Mar 17, 2025 | 7.55 | 7.56 | 7.51 | 7.53 | 7.49 | - | 5,525 |
| Mar 14, 2025 | 7.53 | 7.53 | 7.49 | 7.53 | 7.49 | 0.07% | 14,596 |
| Mar 13, 2025 | 7.58 | 7.58 | 7.51 | 7.53 | 7.49 | -0.92% | 10,399 |
| Mar 12, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.52 | -0.46% | 14,799 |
| Mar 11, 2025 | 7.63 | 7.64 | 7.61 | 7.63 | 7.56 | -0.13% | 7,698 |
| Mar 10, 2025 | 7.72 | 7.72 | 7.63 | 7.64 | 7.57 | -0.65% | 5,958 |
| Mar 7, 2025 | 7.71 | 7.72 | 7.66 | 7.69 | 7.62 | -0.13% | 3,392 |
| Mar 6, 2025 | 7.73 | 7.75 | 7.68 | 7.70 | 7.63 | -0.39% | 8,146 |
| Mar 5, 2025 | 7.78 | 7.78 | 7.72 | 7.73 | 7.66 | - | 10,216 |
| Mar 4, 2025 | 7.81 | 7.81 | 7.72 | 7.73 | 7.66 | -0.77% | 8,942 |
| Mar 3, 2025 | 7.74 | 7.81 | 7.74 | 7.79 | 7.72 | 0.26% | 9,576 |
| Feb 28, 2025 | 7.77 | 7.80 | 7.75 | 7.77 | 7.70 | 0.52% | 7,933 |
| Feb 27, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.66 | -0.39% | 2,559 |
| Feb 26, 2025 | 7.73 | 7.78 | 7.73 | 7.76 | 7.69 | 0.32% | 7,939 |
| Feb 25, 2025 | 7.74 | 7.76 | 7.72 | 7.74 | 7.66 | 0.59% | 14,385 |
| Feb 24, 2025 | 7.64 | 7.71 | 7.64 | 7.69 | 7.62 | -0.13% | 28,177 |
| Feb 21, 2025 | 7.71 | 7.71 | 7.68 | 7.70 | 7.63 | 0.13% | 9,340 |