PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.14
-0.03 (-0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.20 | 7.20 | 7.12 | 7.14 | 7.14 | -0.42% | 56,696 |
| Dec 19, 2024 | 7.25 | 7.25 | 7.16 | 7.17 | 7.17 | -1.10% | 31,290 |
| Dec 18, 2024 | 7.32 | 7.35 | 7.25 | 7.25 | 7.25 | -0.82% | 51,808 |
| Dec 17, 2024 | 7.34 | 7.36 | 7.31 | 7.31 | 7.31 | -0.81% | 126,333 |
| Dec 16, 2024 | 7.37 | 7.38 | 7.35 | 7.37 | 7.37 | 0.41% | 103,076 |
| Dec 13, 2024 | 7.45 | 7.45 | 7.32 | 7.34 | 7.34 | -2.13% | 109,086 |
| Dec 12, 2024 | 7.59 | 7.59 | 7.45 | 7.50 | 7.50 | -1.25% | 43,493 |
| Dec 11, 2024 | 7.64 | 7.65 | 7.58 | 7.60 | 7.57 | -0.33% | 57,374 |
| Dec 10, 2024 | 7.60 | 7.62 | 7.53 | 7.62 | 7.59 | 0.53% | 37,527 |
| Dec 9, 2024 | 7.58 | 7.61 | 7.58 | 7.58 | 7.55 | -0.39% | 53,791 |
| Dec 6, 2024 | 7.57 | 7.62 | 7.57 | 7.61 | 7.58 | 0.40% | 75,782 |
| Dec 5, 2024 | 7.57 | 7.59 | 7.57 | 7.58 | 7.55 | - | 98,070 |
| Dec 4, 2024 | 7.55 | 7.59 | 7.51 | 7.58 | 7.55 | 0.26% | 138,220 |
| Dec 3, 2024 | 7.53 | 7.57 | 7.53 | 7.56 | 7.53 | 0.13% | 82,632 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.47 | 7.55 | 7.52 | 0.67% | 82,388 |
| Nov 29, 2024 | 7.47 | 7.53 | 7.43 | 7.50 | 7.47 | 0.40% | 62,431 |
| Nov 27, 2024 | 7.41 | 7.47 | 7.35 | 7.47 | 7.44 | 0.81% | 108,196 |
| Nov 26, 2024 | 7.41 | 7.43 | 7.40 | 7.41 | 7.38 | -0.27% | 40,481 |
| Nov 25, 2024 | 7.47 | 7.47 | 7.40 | 7.43 | 7.40 | 0.41% | 66,718 |
| Nov 22, 2024 | 7.41 | 7.42 | 7.39 | 7.40 | 7.37 | 0.27% | 20,879 |
| Nov 21, 2024 | 7.40 | 7.43 | 7.33 | 7.38 | 7.35 | -0.24% | 39,592 |
| Nov 20, 2024 | 7.38 | 7.40 | 7.37 | 7.40 | 7.37 | 0.11% | 25,409 |
| Nov 19, 2024 | 7.38 | 7.40 | 7.38 | 7.39 | 7.36 | 0.14% | 17,825 |
| Nov 18, 2024 | 7.38 | 7.39 | 7.36 | 7.38 | 7.35 | -0.14% | 32,412 |
| Nov 15, 2024 | 7.38 | 7.43 | 7.34 | 7.39 | 7.36 | -0.67% | 66,744 |
| Nov 14, 2024 | 7.43 | 7.44 | 7.36 | 7.44 | 7.41 | 0.54% | 37,938 |
| Nov 13, 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 7.37 | - | 43,130 |
| Nov 12, 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.37 | -1.07% | 100,060 |
| Nov 11, 2024 | 7.54 | 7.54 | 7.45 | 7.48 | 7.42 | 0.40% | 60,553 |
| Nov 8, 2024 | 7.44 | 7.48 | 7.43 | 7.45 | 7.39 | 0.95% | 51,437 |
| Nov 7, 2024 | 7.35 | 7.38 | 7.31 | 7.38 | 7.32 | 1.29% | 56,042 |
| Nov 6, 2024 | 7.39 | 7.39 | 7.27 | 7.29 | 7.23 | -1.74% | 81,869 |
| Nov 5, 2024 | 7.39 | 7.43 | 7.39 | 7.42 | 7.36 | 0.34% | 21,008 |
| Nov 4, 2024 | 7.40 | 7.43 | 7.39 | 7.39 | 7.33 | 0.14% | 70,044 |
| Nov 1, 2024 | 7.47 | 7.51 | 7.37 | 7.38 | 7.32 | -0.81% | 96,000 |
| Oct 31, 2024 | 7.43 | 7.45 | 7.40 | 7.44 | 7.38 | 0.34% | 17,736 |
| Oct 30, 2024 | 7.43 | 7.43 | 7.41 | 7.42 | 7.36 | 0.20% | 46,758 |
| Oct 29, 2024 | 7.44 | 7.44 | 7.38 | 7.40 | 7.34 | -0.40% | 72,527 |
| Oct 28, 2024 | 7.48 | 7.49 | 7.39 | 7.43 | 7.37 | -0.13% | 102,467 |
| Oct 25, 2024 | 7.46 | 7.47 | 7.43 | 7.44 | 7.38 | 0.34% | 26,181 |
| Oct 24, 2024 | 7.43 | 7.45 | 7.41 | 7.42 | 7.36 | -0.47% | 40,240 |
| Oct 23, 2024 | 7.54 | 7.55 | 7.44 | 7.45 | 7.39 | -1.59% | 61,425 |
| Oct 22, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.51 | -0.26% | 21,702 |
| Oct 21, 2024 | 7.62 | 7.65 | 7.59 | 7.59 | 7.53 | -0.91% | 48,127 |
| Oct 18, 2024 | 7.70 | 7.70 | 7.64 | 7.66 | 7.60 | 0.39% | 30,919 |
| Oct 17, 2024 | 7.60 | 7.64 | 7.60 | 7.63 | 7.57 | 0.26% | 63,255 |
| Oct 16, 2024 | 7.60 | 7.63 | 7.60 | 7.61 | 7.55 | 0.13% | 57,315 |
| Oct 15, 2024 | 7.65 | 7.66 | 7.60 | 7.60 | 7.54 | -0.13% | 74,893 |
| Oct 14, 2024 | 7.66 | 7.66 | 7.60 | 7.61 | 7.55 | -0.65% | 50,920 |
| Oct 11, 2024 | 7.63 | 7.68 | 7.63 | 7.66 | 7.60 | -0.26% | 71,776 |
| Oct 10, 2024 | 7.68 | 7.71 | 7.66 | 7.68 | 7.59 | - | 72,797 |
| Oct 9, 2024 | 7.70 | 7.76 | 7.68 | 7.68 | 7.59 | -0.39% | 58,027 |
| Oct 8, 2024 | 7.70 | 7.76 | 7.70 | 7.71 | 7.62 | -0.13% | 52,738 |
| Oct 7, 2024 | 7.80 | 7.80 | 7.70 | 7.72 | 7.63 | -0.52% | 110,711 |
| Oct 4, 2024 | 7.77 | 7.79 | 7.75 | 7.76 | 7.67 | -0.64% | 35,678 |
| Oct 3, 2024 | 7.85 | 7.87 | 7.81 | 7.81 | 7.72 | -0.51% | 18,611 |
| Oct 2, 2024 | 7.87 | 7.88 | 7.83 | 7.85 | 7.76 | -0.25% | 86,392 |
| Oct 1, 2024 | 7.89 | 7.93 | 7.87 | 7.87 | 7.78 | -0.25% | 26,428 |
| Sep 30, 2024 | 7.90 | 7.90 | 7.84 | 7.89 | 7.80 | 0.25% | 36,793 |
| Sep 27, 2024 | 7.81 | 7.96 | 7.81 | 7.87 | 7.78 | 0.64% | 105,741 |
| Sep 26, 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.73 | -0.38% | 43,936 |
| Sep 25, 2024 | 7.85 | 7.86 | 7.81 | 7.85 | 7.76 | -0.14% | 19,324 |
| Sep 24, 2024 | 7.88 | 7.90 | 7.85 | 7.86 | 7.77 | -0.11% | 59,800 |
| Sep 23, 2024 | 7.92 | 7.92 | 7.84 | 7.87 | 7.78 | 0.51% | 32,684 |
| Sep 20, 2024 | 7.85 | 7.85 | 7.83 | 7.83 | 7.74 | -0.70% | 7,668 |
| Sep 19, 2024 | 7.87 | 7.89 | 7.86 | 7.89 | 7.79 | 0.32% | 10,232 |
| Sep 18, 2024 | 7.86 | 7.92 | 7.86 | 7.86 | 7.77 | -0.06% | 18,377 |
| Sep 17, 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.77 | 0.13% | 34,307 |
| Sep 16, 2024 | 7.89 | 7.89 | 7.84 | 7.86 | 7.76 | 0.19% | 17,713 |
| Sep 13, 2024 | 7.83 | 7.87 | 7.83 | 7.84 | 7.75 | -0.06% | 37,386 |
| Sep 12, 2024 | 7.83 | 7.88 | 7.83 | 7.85 | 7.72 | 0.58% | 77,054 |
| Sep 11, 2024 | 7.74 | 7.84 | 7.74 | 7.80 | 7.68 | 0.52% | 44,665 |
| Sep 10, 2024 | 7.74 | 7.76 | 7.73 | 7.76 | 7.64 | 0.26% | 20,998 |
| Sep 9, 2024 | 7.68 | 7.74 | 7.68 | 7.74 | 7.62 | 1.18% | 30,983 |
| Sep 6, 2024 | 7.60 | 7.68 | 7.60 | 7.65 | 7.53 | 0.53% | 45,702 |
| Sep 5, 2024 | 7.64 | 7.64 | 7.59 | 7.61 | 7.49 | 0.33% | 10,523 |
| Sep 4, 2024 | 7.59 | 7.60 | 7.58 | 7.59 | 7.47 | -0.07% | 16,217 |
| Sep 3, 2024 | 7.58 | 7.62 | 7.55 | 7.59 | 7.47 | 0.26% | 35,647 |
| Aug 30, 2024 | 7.57 | 7.58 | 7.56 | 7.57 | 7.45 | 0.33% | 13,900 |
| Aug 29, 2024 | 7.55 | 7.57 | 7.54 | 7.55 | 7.43 | -0.07% | 33,784 |
| Aug 28, 2024 | 7.57 | 7.57 | 7.54 | 7.55 | 7.43 | - | 6,238 |
| Aug 27, 2024 | 7.52 | 7.59 | 7.52 | 7.55 | 7.43 | -0.13% | 10,316 |
| Aug 26, 2024 | 7.56 | 7.58 | 7.51 | 7.56 | 7.44 | - | 20,963 |
| Aug 23, 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.44 | 0.67% | 36,243 |
| Aug 22, 2024 | 7.55 | 7.55 | 7.50 | 7.51 | 7.39 | -0.33% | 28,583 |
| Aug 21, 2024 | 7.52 | 7.59 | 7.52 | 7.54 | 7.42 | -0.07% | 40,023 |
| Aug 20, 2024 | 7.54 | 7.59 | 7.53 | 7.54 | 7.42 | 0.27% | 36,332 |
| Aug 19, 2024 | 7.50 | 7.53 | 7.50 | 7.52 | 7.40 | -0.07% | 32,977 |
| Aug 16, 2024 | 7.52 | 7.53 | 7.51 | 7.53 | 7.41 | 0.20% | 28,288 |
| Aug 15, 2024 | 7.54 | 7.54 | 7.50 | 7.51 | 7.39 | -0.40% | 14,104 |
| Aug 14, 2024 | 7.55 | 7.55 | 7.51 | 7.54 | 7.42 | 0.40% | 58,440 |
| Aug 13, 2024 | 7.51 | 7.56 | 7.51 | 7.51 | 7.39 | - | 66,122 |
| Aug 12, 2024 | 7.62 | 7.62 | 7.50 | 7.51 | 7.39 | -0.40% | 54,967 |
| Aug 9, 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.40 | 0.41% | 33,857 |
| Aug 8, 2024 | 7.54 | 7.57 | 7.49 | 7.51 | 7.37 | -0.67% | 44,391 |
| Aug 7, 2024 | 7.63 | 7.63 | 7.56 | 7.56 | 7.42 | 0.33% | 50,871 |
| Aug 6, 2024 | 7.44 | 7.57 | 7.44 | 7.54 | 7.39 | 0.60% | 210,758 |
| Aug 5, 2024 | 7.57 | 7.57 | 7.49 | 7.49 | 7.35 | -1.06% | 67,171 |
| Aug 2, 2024 | 7.57 | 7.63 | 7.52 | 7.57 | 7.42 | 0.26% | 175,657 |
| Aug 1, 2024 | 7.51 | 7.59 | 7.51 | 7.55 | 7.41 | 0.67% | 46,327 |