Skip to main content
PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
7.45
-0.08 (-1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

PNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.537.557.457.457.45-1.06%32,529
Dec 19, 20247.657.657.517.537.53-1.44%65,717
Dec 18, 20247.727.727.647.647.64-0.52%86,762
Dec 17, 20247.807.807.687.687.68-0.90%66,883
Dec 16, 20247.827.827.757.757.75-0.13%63,406
Dec 13, 20247.747.787.687.767.760.26%133,132
Dec 12, 20247.877.877.737.747.74-1.53%46,104
Dec 11, 20247.907.917.867.867.83-0.25%41,886
Dec 10, 20247.887.907.887.887.850.05%16,889
Dec 9, 20247.867.927.857.887.84-0.68%70,926
Dec 6, 20247.907.937.897.937.900.51%27,026
Dec 5, 20247.917.947.887.897.86-0.75%57,014
Dec 4, 20247.977.987.917.957.92-0.31%99,089
Dec 3, 20248.028.067.977.987.94-0.44%40,432
Dec 2, 20247.978.057.978.017.98-28,433
Nov 29, 20247.988.047.968.017.980.25%40,698
Nov 27, 20247.928.017.887.997.960.88%29,485
Nov 26, 20247.957.967.897.927.89-0.50%78,248
Nov 25, 20248.018.037.967.967.930.10%29,194
Nov 22, 20247.988.007.957.957.92-0.10%10,219
Nov 21, 20247.968.037.947.967.930.13%9,819
Nov 20, 20247.967.967.947.957.92-0.04%3,133
Nov 19, 20247.977.987.957.957.920.04%10,443
Nov 18, 20247.978.017.947.957.92-0.45%7,433
Nov 15, 20248.008.057.997.997.95-0.18%17,241
Nov 14, 20248.048.137.988.007.970.38%34,702
Nov 13, 20248.078.077.957.977.94-0.75%26,203
Nov 12, 20248.168.168.038.038.00-0.86%13,215
Nov 11, 20248.198.198.098.108.030.25%8,310
Nov 8, 20248.118.118.058.088.010.37%32,942
Nov 7, 20248.018.057.988.057.981.13%7,304
Nov 6, 20248.088.087.887.967.89-0.62%19,276
Nov 5, 20248.008.027.988.017.94-21,833
Nov 4, 20248.088.088.018.017.94-14,196
Nov 1, 20248.108.118.018.017.940.04%19,927
Oct 31, 20248.038.037.988.017.940.09%11,030
Oct 30, 20248.038.047.998.007.93-12,524
Oct 29, 20247.978.037.978.007.93-0.37%11,294
Oct 28, 20248.048.048.028.037.960.75%19,780
Oct 25, 20248.048.077.967.977.90-0.38%10,021
Oct 24, 20248.108.107.978.007.93-1.17%16,482
Oct 23, 20248.158.158.108.108.03-0.92%27,768
Oct 22, 20248.228.248.168.178.10-0.37%8,808
Oct 21, 20248.228.258.198.208.13-0.24%11,198
Oct 18, 20248.278.278.228.228.15-1,988
Oct 17, 20248.268.268.228.228.15-0.02%9,201
Oct 16, 20248.248.308.208.228.15-0.34%8,018
Oct 15, 20248.208.258.208.258.181.23%4,730
Oct 14, 20248.168.228.158.158.08-0.61%8,889
Oct 11, 20248.278.308.188.208.13-0.53%29,299
Oct 10, 20248.238.248.188.248.14-0.07%17,329
Oct 9, 20248.238.268.228.258.15-0.24%21,287
Oct 8, 20248.308.328.278.278.17-0.48%19,253
Oct 7, 20248.328.338.288.318.210.36%28,230
Oct 4, 20248.368.368.288.288.18-1.08%11,975
Oct 3, 20248.398.398.368.378.27-0.24%25,567
Oct 2, 20248.328.398.298.398.290.84%27,272
Oct 1, 20248.358.398.298.328.220.24%29,514
Sep 30, 20248.358.358.288.308.200.18%25,628
Sep 27, 20248.378.378.298.298.18-0.18%20,607
Sep 26, 20248.318.318.258.308.200.48%17,374
Sep 25, 20248.278.308.238.268.16-0.24%9,053
Sep 24, 20248.288.298.228.288.180.12%11,660
Sep 23, 20248.218.288.218.278.170.43%14,965
Sep 20, 20248.278.278.218.248.13-0.66%13,513
Sep 19, 20248.288.318.228.298.190.85%22,512
Sep 18, 20248.238.298.228.228.12-0.72%44,671
Sep 17, 20248.278.308.228.288.180.73%39,353
Sep 16, 20248.288.288.228.228.12-0.36%5,260
Sep 13, 20248.278.288.228.258.15-0.12%17,361
Sep 12, 20248.168.298.158.268.121.60%57,429
Sep 11, 20248.078.158.078.138.001.12%29,544
Sep 10, 20248.028.068.028.047.91-26,577
Sep 9, 20248.078.118.038.047.91-0.12%104,055
Sep 6, 20248.088.108.058.057.92-0.12%27,473
Sep 5, 20248.068.078.048.067.930.50%15,884
Sep 4, 20248.078.078.008.027.89-4,221
Sep 3, 20248.038.058.028.027.890.25%11,596
Aug 30, 20248.058.057.978.007.870.36%9,026
Aug 29, 20248.008.007.947.977.840.01%13,060
Aug 28, 20248.038.037.977.977.84-0.25%5,566
Aug 27, 20248.038.037.977.997.86-0.04%8,422
Aug 26, 20248.038.107.977.997.860.29%28,483
Aug 23, 20248.008.027.977.977.840.13%20,257
Aug 22, 20247.997.997.947.967.83-0.25%13,550
Aug 21, 20247.987.987.967.987.850.23%9,747
Aug 20, 20247.987.987.967.967.830.15%14,488
Aug 19, 20247.967.967.937.957.82-14,447
Aug 16, 20247.977.977.947.957.82-9,995
Aug 15, 20247.977.977.927.957.82-0.25%18,938
Aug 14, 20247.937.987.907.977.840.63%29,967
Aug 13, 20247.927.937.897.927.790.38%14,356
Aug 12, 20247.847.907.847.897.76-22,612
Aug 9, 20247.907.917.877.897.730.25%4,308
Aug 8, 20247.927.937.877.877.71-0.76%22,640
Aug 7, 20247.937.987.907.937.770.25%18,773
Aug 6, 20247.797.927.797.917.751.15%28,204
Aug 5, 20247.897.897.787.827.66-1.26%48,650
Aug 2, 20247.917.947.897.927.760.38%187,064
Aug 1, 20247.847.917.847.897.730.77%42,995