Skip to main content
PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
7.46
+0.05 (0.61%)
Jan 17, 2025, 3:05 PM EST - Market closed

PNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.447.467.437.467.460.61%5,452
Jan 16, 20257.407.447.407.417.410.27%34,887
Jan 15, 20257.357.407.347.397.390.82%21,550
Jan 14, 20257.327.337.297.337.330.07%10,460
Jan 13, 20257.387.387.327.337.33-1.25%29,486
Jan 10, 20257.467.467.347.427.38-1.03%29,085
Jan 8, 20257.527.527.477.507.46-0.33%16,137
Jan 7, 20257.527.527.517.527.49-0.27%2,918
Jan 6, 20257.607.607.537.547.51-0.13%65,690
Jan 3, 20257.517.567.517.557.520.68%30,367
Jan 2, 20257.467.517.457.507.470.93%23,856
Dec 31, 20247.377.497.367.437.400.34%86,424
Dec 30, 20247.417.517.367.417.370.07%122,849
Dec 27, 20247.537.547.407.407.37-1.46%110,070
Dec 26, 20247.427.557.427.517.480.67%61,714
Dec 24, 20247.497.497.457.467.43-0.07%53,183
Dec 23, 20247.447.477.447.477.430.20%37,699
Dec 20, 20247.537.557.457.457.42-1.06%32,529
Dec 19, 20247.657.657.517.537.50-1.44%65,717
Dec 18, 20247.727.727.647.647.61-0.52%86,762
Dec 17, 20247.807.807.687.687.65-0.90%66,883
Dec 16, 20247.827.827.757.757.72-0.13%63,406
Dec 13, 20247.747.787.687.767.730.26%133,132
Dec 12, 20247.877.877.737.747.71-1.53%46,104
Dec 11, 20247.907.917.867.867.79-0.25%41,886
Dec 10, 20247.887.907.887.887.810.05%16,889
Dec 9, 20247.867.927.857.887.81-0.68%70,926
Dec 6, 20247.907.937.897.937.860.51%27,026
Dec 5, 20247.917.947.887.897.82-0.75%57,014
Dec 4, 20247.977.987.917.957.88-0.31%99,089
Dec 3, 20248.028.067.977.987.90-0.44%40,432
Dec 2, 20247.978.057.978.017.94-28,433
Nov 29, 20247.988.047.968.017.940.25%40,698
Nov 27, 20247.928.017.887.997.920.88%29,485
Nov 26, 20247.957.967.897.927.85-0.50%78,248
Nov 25, 20248.018.037.967.967.890.10%29,194
Nov 22, 20247.988.007.957.957.88-0.10%10,219
Nov 21, 20247.968.037.947.967.890.13%9,819
Nov 20, 20247.967.967.947.957.88-0.04%3,133
Nov 19, 20247.977.987.957.957.880.04%10,443
Nov 18, 20247.978.017.947.957.88-0.45%7,433
Nov 15, 20248.008.057.997.997.92-0.18%17,241
Nov 14, 20248.048.137.988.007.930.38%34,702
Nov 13, 20248.078.077.957.977.90-0.75%26,203
Nov 12, 20248.168.168.038.037.96-0.86%13,215
Nov 11, 20248.198.198.098.108.000.25%8,310
Nov 8, 20248.118.118.058.087.980.37%32,942
Nov 7, 20248.018.057.988.057.951.13%7,304
Nov 6, 20248.088.087.887.967.86-0.62%19,276
Nov 5, 20248.008.027.988.017.91-21,833
Nov 4, 20248.088.088.018.017.91-14,196
Nov 1, 20248.108.118.018.017.910.04%19,927
Oct 31, 20248.038.037.988.017.900.09%11,030
Oct 30, 20248.038.047.998.007.90-12,524
Oct 29, 20247.978.037.978.007.90-0.37%11,294
Oct 28, 20248.048.048.028.037.930.75%19,780
Oct 25, 20248.048.077.967.977.87-0.38%10,021
Oct 24, 20248.108.107.978.007.90-1.17%16,482
Oct 23, 20248.158.158.108.107.99-0.92%27,768
Oct 22, 20248.228.248.168.178.06-0.37%8,808
Oct 21, 20248.228.258.198.208.09-0.24%11,198
Oct 18, 20248.278.278.228.228.11-1,988
Oct 17, 20248.268.268.228.228.11-0.02%9,201
Oct 16, 20248.248.308.208.228.12-0.34%8,018
Oct 15, 20248.208.258.208.258.141.23%4,730
Oct 14, 20248.168.228.158.158.04-0.61%8,889
Oct 11, 20248.278.308.188.208.09-0.53%29,299
Oct 10, 20248.238.248.188.248.10-0.07%17,329
Oct 9, 20248.238.268.228.258.11-0.24%21,287
Oct 8, 20248.308.328.278.278.13-0.48%19,253
Oct 7, 20248.328.338.288.318.170.36%28,230
Oct 4, 20248.368.368.288.288.14-1.08%11,975
Oct 3, 20248.398.398.368.378.23-0.24%25,567
Oct 2, 20248.328.398.298.398.250.84%27,272
Oct 1, 20248.358.398.298.328.180.24%29,514
Sep 30, 20248.358.358.288.308.160.18%25,628
Sep 27, 20248.378.378.298.298.14-0.18%20,607
Sep 26, 20248.318.318.258.308.160.48%17,374
Sep 25, 20248.278.308.238.268.12-0.24%9,053
Sep 24, 20248.288.298.228.288.140.12%11,660
Sep 23, 20248.218.288.218.278.130.43%14,965
Sep 20, 20248.278.278.218.248.10-0.66%13,513
Sep 19, 20248.288.318.228.298.150.85%22,512
Sep 18, 20248.238.298.228.228.08-0.72%44,671
Sep 17, 20248.278.308.228.288.140.73%39,353
Sep 16, 20248.288.288.228.228.08-0.36%5,260
Sep 13, 20248.278.288.228.258.11-0.12%17,361
Sep 12, 20248.168.298.158.268.091.60%57,429
Sep 11, 20248.078.158.078.137.961.12%29,544
Sep 10, 20248.028.068.028.047.87-26,577
Sep 9, 20248.078.118.038.047.87-0.12%104,055
Sep 6, 20248.088.108.058.057.88-0.12%27,473
Sep 5, 20248.068.078.048.067.890.50%15,884
Sep 4, 20248.078.078.008.027.85-4,221
Sep 3, 20248.038.058.028.027.850.25%11,596
Aug 30, 20248.058.057.978.007.830.36%9,026
Aug 29, 20248.008.007.947.977.800.01%13,060
Aug 28, 20248.038.037.977.977.80-0.25%5,566
Aug 27, 20248.038.037.977.997.82-0.04%8,422
Aug 26, 20248.038.107.977.997.830.29%28,483