PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.38
+0.04 (0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.37 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 31,141 |
| Feb 20, 2025 | 7.34 | 7.35 | 7.33 | 7.34 | 7.34 | 0.14% | 18,305 |
| Feb 19, 2025 | 7.34 | 7.34 | 7.25 | 7.33 | 7.33 | 0.41% | 29,777 |
| Feb 18, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 0.55% | 21,490 |
| Feb 14, 2025 | 7.26 | 7.32 | 7.26 | 7.26 | 7.26 | 0.55% | 30,751 |
| Feb 13, 2025 | 7.21 | 7.25 | 7.21 | 7.22 | 7.22 | -0.28% | 27,532 |
| Feb 12, 2025 | 7.23 | 7.25 | 7.22 | 7.24 | 7.21 | -0.55% | 35,553 |
| Feb 11, 2025 | 7.29 | 7.33 | 7.28 | 7.28 | 7.25 | -0.82% | 27,570 |
| Feb 10, 2025 | 7.38 | 7.40 | 7.34 | 7.34 | 7.31 | -0.54% | 33,410 |
| Feb 7, 2025 | 7.37 | 7.40 | 7.33 | 7.38 | 7.35 | 0.27% | 98,388 |
| Feb 6, 2025 | 7.36 | 7.37 | 7.00 | 7.36 | 7.33 | 0.14% | 32,537 |
| Feb 5, 2025 | 7.29 | 7.39 | 7.28 | 7.35 | 7.32 | 1.10% | 59,572 |
| Feb 4, 2025 | 7.21 | 7.27 | 7.19 | 7.27 | 7.24 | 0.83% | 36,749 |
| Feb 3, 2025 | 7.17 | 7.22 | 7.13 | 7.21 | 7.18 | 0.56% | 75,536 |
| Jan 31, 2025 | 7.18 | 7.20 | 7.16 | 7.17 | 7.14 | -0.14% | 99,824 |
| Jan 30, 2025 | 7.15 | 7.19 | 7.15 | 7.18 | 7.15 | 0.56% | 27,419 |
| Jan 29, 2025 | 7.15 | 7.19 | 7.14 | 7.14 | 7.11 | -0.28% | 105,572 |
| Jan 28, 2025 | 7.16 | 7.19 | 7.15 | 7.16 | 7.13 | -0.28% | 60,551 |
| Jan 27, 2025 | 7.13 | 7.19 | 7.13 | 7.18 | 7.15 | 0.70% | 27,657 |
| Jan 24, 2025 | 7.13 | 7.17 | 7.13 | 7.13 | 7.10 | -0.28% | 87,587 |
| Jan 23, 2025 | 7.17 | 7.18 | 7.15 | 7.15 | 7.12 | -0.83% | 36,883 |
| Jan 22, 2025 | 7.18 | 7.21 | 7.14 | 7.21 | 7.18 | 0.42% | 84,861 |
| Jan 21, 2025 | 7.19 | 7.19 | 7.15 | 7.18 | 7.15 | 0.42% | 13,260 |
| Jan 17, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.12 | 0.14% | 8,815 |
| Jan 16, 2025 | 7.07 | 7.15 | 7.05 | 7.14 | 7.11 | 0.99% | 35,478 |
| Jan 15, 2025 | 7.04 | 7.08 | 7.04 | 7.07 | 7.04 | 0.78% | 32,651 |
| Jan 14, 2025 | 7.00 | 7.03 | 6.96 | 7.02 | 6.99 | -0.07% | 156,351 |
| Jan 13, 2025 | 7.05 | 7.05 | 6.99 | 7.02 | 6.99 | -0.43% | 51,882 |
| Jan 10, 2025 | 7.19 | 7.19 | 7.05 | 7.05 | 6.99 | -2.57% | 371,975 |
| Jan 8, 2025 | 7.23 | 7.24 | 7.20 | 7.24 | 7.18 | 0.08% | 13,487 |
| Jan 7, 2025 | 7.25 | 7.26 | 7.21 | 7.23 | 7.17 | -0.55% | 56,904 |
| Jan 6, 2025 | 7.27 | 7.27 | 7.25 | 7.27 | 7.21 | 0.19% | 44,708 |
| Jan 3, 2025 | 7.21 | 7.26 | 7.21 | 7.26 | 7.20 | 0.78% | 31,472 |
| Jan 2, 2025 | 7.19 | 7.21 | 7.19 | 7.20 | 7.14 | 0.56% | 61,926 |
| Dec 31, 2024 | 7.17 | 7.21 | 7.13 | 7.16 | 7.10 | 0.28% | 131,543 |
| Dec 30, 2024 | 7.14 | 7.18 | 7.14 | 7.14 | 7.08 | -0.14% | 116,458 |
| Dec 27, 2024 | 7.17 | 7.18 | 7.14 | 7.15 | 7.09 | -0.28% | 84,598 |
| Dec 26, 2024 | 7.15 | 7.17 | 7.13 | 7.17 | 7.11 | 0.56% | 75,020 |
| Dec 24, 2024 | 7.07 | 7.14 | 7.07 | 7.13 | 7.07 | -0.22% | 88,538 |
| Dec 23, 2024 | 7.13 | 7.15 | 7.12 | 7.15 | 7.09 | 0.08% | 48,215 |
| Dec 20, 2024 | 7.20 | 7.20 | 7.12 | 7.14 | 7.08 | -0.42% | 56,696 |
| Dec 19, 2024 | 7.25 | 7.25 | 7.16 | 7.17 | 7.11 | -1.10% | 31,290 |
| Dec 18, 2024 | 7.32 | 7.35 | 7.25 | 7.25 | 7.19 | -0.82% | 51,808 |
| Dec 17, 2024 | 7.34 | 7.36 | 7.31 | 7.31 | 7.25 | -0.81% | 126,333 |
| Dec 16, 2024 | 7.37 | 7.38 | 7.35 | 7.37 | 7.31 | 0.41% | 103,076 |
| Dec 13, 2024 | 7.45 | 7.45 | 7.32 | 7.34 | 7.28 | -2.13% | 109,086 |
| Dec 12, 2024 | 7.59 | 7.59 | 7.45 | 7.50 | 7.44 | -1.25% | 43,493 |
| Dec 11, 2024 | 7.64 | 7.65 | 7.58 | 7.60 | 7.50 | -0.33% | 57,374 |
| Dec 10, 2024 | 7.60 | 7.62 | 7.53 | 7.62 | 7.53 | 0.53% | 37,527 |
| Dec 9, 2024 | 7.58 | 7.61 | 7.58 | 7.58 | 7.49 | -0.39% | 53,791 |
| Dec 6, 2024 | 7.57 | 7.62 | 7.57 | 7.61 | 7.52 | 0.40% | 75,782 |
| Dec 5, 2024 | 7.57 | 7.59 | 7.57 | 7.58 | 7.49 | - | 98,070 |
| Dec 4, 2024 | 7.55 | 7.59 | 7.51 | 7.58 | 7.49 | 0.26% | 138,220 |
| Dec 3, 2024 | 7.53 | 7.57 | 7.53 | 7.56 | 7.47 | 0.13% | 82,632 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.47 | 7.55 | 7.46 | 0.67% | 82,388 |
| Nov 29, 2024 | 7.47 | 7.53 | 7.43 | 7.50 | 7.41 | 0.40% | 62,431 |
| Nov 27, 2024 | 7.41 | 7.47 | 7.35 | 7.47 | 7.38 | 0.81% | 108,196 |
| Nov 26, 2024 | 7.41 | 7.43 | 7.40 | 7.41 | 7.32 | -0.27% | 40,481 |
| Nov 25, 2024 | 7.47 | 7.47 | 7.40 | 7.43 | 7.34 | 0.41% | 66,718 |
| Nov 22, 2024 | 7.41 | 7.42 | 7.39 | 7.40 | 7.31 | 0.27% | 20,879 |
| Nov 21, 2024 | 7.40 | 7.43 | 7.33 | 7.38 | 7.29 | -0.24% | 39,592 |
| Nov 20, 2024 | 7.38 | 7.40 | 7.37 | 7.40 | 7.31 | 0.11% | 25,409 |
| Nov 19, 2024 | 7.38 | 7.40 | 7.38 | 7.39 | 7.30 | 0.14% | 17,825 |
| Nov 18, 2024 | 7.38 | 7.39 | 7.36 | 7.38 | 7.29 | -0.14% | 32,412 |
| Nov 15, 2024 | 7.38 | 7.43 | 7.34 | 7.39 | 7.30 | -0.67% | 66,744 |
| Nov 14, 2024 | 7.43 | 7.44 | 7.36 | 7.44 | 7.35 | 0.54% | 37,938 |
| Nov 13, 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 7.31 | - | 43,130 |
| Nov 12, 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.31 | -1.07% | 100,060 |
| Nov 11, 2024 | 7.54 | 7.54 | 7.45 | 7.48 | 7.36 | 0.40% | 60,553 |
| Nov 8, 2024 | 7.44 | 7.48 | 7.43 | 7.45 | 7.33 | 0.95% | 51,437 |
| Nov 7, 2024 | 7.35 | 7.38 | 7.31 | 7.38 | 7.26 | 1.29% | 56,042 |
| Nov 6, 2024 | 7.39 | 7.39 | 7.27 | 7.29 | 7.17 | -1.74% | 81,869 |
| Nov 5, 2024 | 7.39 | 7.43 | 7.39 | 7.42 | 7.30 | 0.34% | 21,008 |
| Nov 4, 2024 | 7.40 | 7.43 | 7.39 | 7.39 | 7.27 | 0.14% | 70,044 |
| Nov 1, 2024 | 7.47 | 7.51 | 7.37 | 7.38 | 7.26 | -0.81% | 96,000 |
| Oct 31, 2024 | 7.43 | 7.45 | 7.40 | 7.44 | 7.32 | 0.34% | 17,736 |
| Oct 30, 2024 | 7.43 | 7.43 | 7.41 | 7.42 | 7.30 | 0.20% | 46,758 |
| Oct 29, 2024 | 7.44 | 7.44 | 7.38 | 7.40 | 7.28 | -0.40% | 72,527 |
| Oct 28, 2024 | 7.48 | 7.49 | 7.39 | 7.43 | 7.31 | -0.13% | 102,467 |
| Oct 25, 2024 | 7.46 | 7.47 | 7.43 | 7.44 | 7.32 | 0.34% | 26,181 |
| Oct 24, 2024 | 7.43 | 7.45 | 7.41 | 7.42 | 7.30 | -0.47% | 40,240 |
| Oct 23, 2024 | 7.54 | 7.55 | 7.44 | 7.45 | 7.33 | -1.59% | 61,425 |
| Oct 22, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.45 | -0.26% | 21,702 |
| Oct 21, 2024 | 7.62 | 7.65 | 7.59 | 7.59 | 7.47 | -0.91% | 48,127 |
| Oct 18, 2024 | 7.70 | 7.70 | 7.64 | 7.66 | 7.54 | 0.39% | 30,919 |
| Oct 17, 2024 | 7.60 | 7.64 | 7.60 | 7.63 | 7.51 | 0.26% | 63,255 |
| Oct 16, 2024 | 7.60 | 7.63 | 7.60 | 7.61 | 7.49 | 0.13% | 57,315 |
| Oct 15, 2024 | 7.65 | 7.66 | 7.60 | 7.60 | 7.48 | -0.13% | 74,893 |
| Oct 14, 2024 | 7.66 | 7.66 | 7.60 | 7.61 | 7.49 | -0.65% | 50,920 |
| Oct 11, 2024 | 7.63 | 7.68 | 7.63 | 7.66 | 7.54 | -0.26% | 71,776 |
| Oct 10, 2024 | 7.68 | 7.71 | 7.66 | 7.68 | 7.53 | - | 72,797 |
| Oct 9, 2024 | 7.70 | 7.76 | 7.68 | 7.68 | 7.53 | -0.39% | 58,027 |
| Oct 8, 2024 | 7.70 | 7.76 | 7.70 | 7.71 | 7.56 | -0.13% | 52,738 |
| Oct 7, 2024 | 7.80 | 7.80 | 7.70 | 7.72 | 7.57 | -0.52% | 110,711 |
| Oct 4, 2024 | 7.77 | 7.79 | 7.75 | 7.76 | 7.61 | -0.64% | 35,678 |
| Oct 3, 2024 | 7.85 | 7.87 | 7.81 | 7.81 | 7.66 | -0.51% | 18,611 |
| Oct 2, 2024 | 7.87 | 7.88 | 7.83 | 7.85 | 7.69 | -0.25% | 86,392 |
| Oct 1, 2024 | 7.89 | 7.93 | 7.87 | 7.87 | 7.71 | -0.25% | 26,428 |
| Sep 30, 2024 | 7.90 | 7.90 | 7.84 | 7.89 | 7.73 | 0.25% | 36,793 |
| Sep 27, 2024 | 7.81 | 7.96 | 7.81 | 7.87 | 7.71 | 0.64% | 105,741 |