PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
6.73
+0.03 (0.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.75 | 6.78 | 6.70 | 6.73 | 6.73 | 0.45% | 155,068 |
| Apr 24, 2025 | 6.72 | 6.76 | 6.65 | 6.70 | 6.70 | 1.36% | 35,505 |
| Apr 23, 2025 | 6.64 | 6.71 | 6.60 | 6.61 | 6.61 | 0.46% | 47,616 |
| Apr 22, 2025 | 6.59 | 6.63 | 6.56 | 6.58 | 6.58 | - | 37,945 |
| Apr 21, 2025 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | -1.64% | 20,188 |
| Apr 17, 2025 | 6.70 | 6.77 | 6.67 | 6.69 | 6.69 | 0.60% | 53,415 |
| Apr 16, 2025 | 6.71 | 6.78 | 6.65 | 6.65 | 6.65 | -1.04% | 60,865 |
| Apr 15, 2025 | 6.75 | 6.79 | 6.64 | 6.72 | 6.72 | - | 71,773 |
| Apr 14, 2025 | 6.71 | 6.79 | 6.68 | 6.72 | 6.72 | 0.90% | 58,357 |
| Apr 11, 2025 | 6.73 | 6.73 | 6.51 | 6.66 | 6.66 | -1.48% | 147,380 |
| Apr 10, 2025 | 6.91 | 6.91 | 6.73 | 6.76 | 6.73 | -1.46% | 77,354 |
| Apr 9, 2025 | 6.79 | 6.89 | 6.65 | 6.86 | 6.83 | 0.29% | 159,367 |
| Apr 8, 2025 | 7.20 | 7.20 | 6.82 | 6.84 | 6.81 | -4.34% | 26,649 |
| Apr 7, 2025 | 7.09 | 7.18 | 7.03 | 7.15 | 7.12 | 0.28% | 73,203 |
| Apr 4, 2025 | 7.23 | 7.23 | 7.13 | 7.13 | 7.10 | -0.42% | 63,248 |
| Apr 3, 2025 | 7.17 | 7.20 | 7.15 | 7.16 | 7.13 | 0.85% | 18,274 |
| Apr 2, 2025 | 7.19 | 7.22 | 7.08 | 7.10 | 7.07 | -0.42% | 17,475 |
| Apr 1, 2025 | 7.11 | 7.14 | 7.08 | 7.13 | 7.10 | 0.71% | 11,288 |
| Mar 31, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.05 | 0.28% | 18,214 |
| Mar 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 7.03 | 0.14% | 7,409 |
| Mar 27, 2025 | 7.11 | 7.11 | 7.03 | 7.05 | 7.02 | -0.82% | 34,767 |
| Mar 26, 2025 | 7.18 | 7.18 | 7.08 | 7.11 | 7.08 | -1.00% | 46,337 |
| Mar 25, 2025 | 7.21 | 7.24 | 7.18 | 7.18 | 7.15 | -0.42% | 36,482 |
| Mar 24, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.18 | -0.14% | 15,319 |
| Mar 21, 2025 | 7.26 | 7.35 | 7.21 | 7.22 | 7.19 | 0.70% | 62,059 |
| Mar 20, 2025 | 7.16 | 7.21 | 7.16 | 7.17 | 7.14 | 1.13% | 22,583 |
| Mar 19, 2025 | 7.12 | 7.13 | 7.07 | 7.09 | 7.06 | -0.70% | 34,104 |
| Mar 18, 2025 | 7.16 | 7.23 | 7.11 | 7.14 | 7.11 | -0.14% | 36,746 |
| Mar 17, 2025 | 7.16 | 7.20 | 7.15 | 7.15 | 7.12 | -0.28% | 26,714 |
| Mar 14, 2025 | 7.20 | 7.20 | 7.12 | 7.17 | 7.14 | -0.42% | 12,238 |
| Mar 13, 2025 | 7.21 | 7.29 | 7.18 | 7.20 | 7.17 | -0.83% | 51,547 |
| Mar 12, 2025 | 7.31 | 7.31 | 7.25 | 7.26 | 7.20 | -0.55% | 18,136 |
| Mar 11, 2025 | 7.33 | 7.33 | 7.26 | 7.30 | 7.24 | -0.14% | 34,480 |
| Mar 10, 2025 | 7.33 | 7.35 | 7.29 | 7.31 | 7.25 | - | 32,436 |
| Mar 7, 2025 | 7.32 | 7.32 | 7.24 | 7.31 | 7.25 | -0.14% | 70,187 |
| Mar 6, 2025 | 7.35 | 7.35 | 7.26 | 7.32 | 7.26 | -0.41% | 43,670 |
| Mar 5, 2025 | 7.35 | 7.36 | 7.29 | 7.35 | 7.29 | 0.41% | 36,139 |
| Mar 4, 2025 | 7.43 | 7.43 | 7.30 | 7.32 | 7.26 | -1.48% | 78,726 |
| Mar 3, 2025 | 7.45 | 7.46 | 7.40 | 7.43 | 7.37 | -0.40% | 83,881 |
| Feb 28, 2025 | 7.44 | 7.47 | 7.43 | 7.46 | 7.40 | 0.27% | 12,325 |
| Feb 27, 2025 | 7.44 | 7.44 | 7.43 | 7.44 | 7.38 | - | 12,464 |
| Feb 26, 2025 | 7.43 | 7.46 | 7.42 | 7.44 | 7.38 | 0.27% | 34,054 |
| Feb 25, 2025 | 7.43 | 7.45 | 7.40 | 7.42 | 7.36 | 0.39% | 17,186 |
| Feb 24, 2025 | 7.35 | 7.40 | 7.35 | 7.39 | 7.33 | 0.15% | 40,741 |
| Feb 21, 2025 | 7.37 | 7.38 | 7.34 | 7.38 | 7.32 | 0.54% | 31,141 |
| Feb 20, 2025 | 7.34 | 7.35 | 7.33 | 7.34 | 7.28 | 0.14% | 18,305 |
| Feb 19, 2025 | 7.34 | 7.34 | 7.25 | 7.33 | 7.27 | 0.41% | 29,777 |
| Feb 18, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.24 | 0.55% | 21,490 |
| Feb 14, 2025 | 7.26 | 7.32 | 7.26 | 7.26 | 7.20 | 0.55% | 30,751 |
| Feb 13, 2025 | 7.21 | 7.25 | 7.21 | 7.22 | 7.16 | -0.28% | 27,532 |