PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
6.52
+0.06 (0.93%)
At close: Aug 1, 2025, 4:00 PM
6.53
+0.01 (0.15%)
After-hours: Aug 1, 2025, 7:19 PM EDT
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.51 | 6.56 | 6.47 | 6.52 | 6.52 | 0.93% | 54,833 |
| Jul 31, 2025 | 6.47 | 6.48 | 6.43 | 6.46 | 6.46 | 0.47% | 130,094 |
| Jul 30, 2025 | 6.45 | 6.49 | 6.43 | 6.43 | 6.43 | -0.92% | 92,758 |
| Jul 29, 2025 | 6.47 | 6.80 | 6.44 | 6.49 | 6.49 | 0.31% | 54,272 |
| Jul 28, 2025 | 6.49 | 6.49 | 6.44 | 6.47 | 6.47 | - | 32,074 |
| Jul 25, 2025 | 6.50 | 6.51 | 6.45 | 6.47 | 6.47 | -0.15% | 108,614 |
| Jul 24, 2025 | 6.51 | 6.51 | 6.45 | 6.48 | 6.48 | -0.15% | 46,517 |
| Jul 23, 2025 | 6.51 | 6.52 | 6.47 | 6.49 | 6.49 | -0.61% | 29,853 |
| Jul 22, 2025 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 0.15% | 11,656 |
| Jul 21, 2025 | 6.57 | 6.60 | 6.51 | 6.52 | 6.52 | -1.06% | 26,156 |
| Jul 18, 2025 | 6.63 | 6.63 | 6.57 | 6.59 | 6.59 | -0.45% | 11,005 |
| Jul 17, 2025 | 6.67 | 6.67 | 6.60 | 6.62 | 6.62 | -0.75% | 6,161 |
| Jul 16, 2025 | 6.74 | 6.74 | 6.65 | 6.67 | 6.67 | -0.45% | 9,683 |
| Jul 15, 2025 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | -0.15% | 26,659 |
| Jul 14, 2025 | 6.72 | 6.73 | 6.69 | 6.71 | 6.71 | 0.15% | 27,268 |
| Jul 11, 2025 | 6.74 | 6.74 | 6.68 | 6.70 | 6.70 | -0.89% | 24,150 |
| Jul 10, 2025 | 6.77 | 6.77 | 6.70 | 6.76 | 6.73 | 0.15% | 24,077 |
| Jul 9, 2025 | 6.76 | 6.78 | 6.71 | 6.75 | 6.72 | 0.30% | 21,471 |
| Jul 8, 2025 | 6.69 | 6.73 | 6.68 | 6.73 | 6.70 | 0.30% | 27,949 |
| Jul 7, 2025 | 6.73 | 6.73 | 6.64 | 6.71 | 6.68 | -0.74% | 27,850 |
| Jul 3, 2025 | 6.77 | 6.77 | 6.71 | 6.76 | 6.73 | -0.15% | 32,940 |
| Jul 2, 2025 | 6.74 | 6.77 | 6.68 | 6.77 | 6.74 | 0.55% | 63,148 |
| Jul 1, 2025 | 6.71 | 6.74 | 6.68 | 6.73 | 6.70 | 0.19% | 28,482 |
| Jun 30, 2025 | 6.69 | 6.72 | 6.65 | 6.72 | 6.69 | 0.99% | 36,017 |
| Jun 27, 2025 | 6.71 | 6.71 | 6.64 | 6.65 | 6.63 | -0.54% | 7,653 |
| Jun 26, 2025 | 6.73 | 6.73 | 6.64 | 6.69 | 6.66 | -0.15% | 10,470 |
| Jun 25, 2025 | 6.74 | 6.74 | 6.69 | 6.70 | 6.67 | 0.15% | 14,765 |
| Jun 24, 2025 | 6.73 | 6.74 | 6.69 | 6.69 | 6.66 | -0.30% | 9,259 |
| Jun 23, 2025 | 6.71 | 6.75 | 6.68 | 6.71 | 6.68 | 0.45% | 40,386 |
| Jun 20, 2025 | 6.66 | 6.71 | 6.66 | 6.68 | 6.65 | 0.75% | 28,150 |
| Jun 18, 2025 | 6.67 | 6.69 | 6.61 | 6.63 | 6.60 | -0.53% | 56,647 |
| Jun 17, 2025 | 6.69 | 6.69 | 6.63 | 6.67 | 6.64 | 0.23% | 4,481 |
| Jun 16, 2025 | 6.68 | 6.69 | 6.65 | 6.65 | 6.62 | -0.15% | 20,709 |
| Jun 13, 2025 | 6.68 | 6.71 | 6.64 | 6.66 | 6.63 | - | 67,737 |
| Jun 12, 2025 | 6.68 | 6.69 | 6.64 | 6.66 | 6.63 | -0.45% | 115,647 |
| Jun 11, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.63 | 0.39% | 49,080 |
| Jun 10, 2025 | 6.63 | 6.70 | 6.62 | 6.66 | 6.61 | -0.09% | 43,540 |
| Jun 9, 2025 | 6.71 | 6.72 | 6.63 | 6.67 | 6.61 | -0.30% | 13,581 |
| Jun 6, 2025 | 6.69 | 6.71 | 6.64 | 6.69 | 6.63 | - | 9,167 |
| Jun 5, 2025 | 6.71 | 6.74 | 6.69 | 6.69 | 6.63 | -0.45% | 2,256 |
| Jun 4, 2025 | 6.74 | 6.74 | 6.71 | 6.72 | 6.66 | 0.45% | 16,213 |
| Jun 3, 2025 | 6.70 | 6.72 | 6.61 | 6.69 | 6.63 | 0.30% | 23,326 |
| Jun 2, 2025 | 6.71 | 6.75 | 6.65 | 6.67 | 6.61 | -0.89% | 36,839 |
| May 30, 2025 | 6.72 | 6.74 | 6.70 | 6.73 | 6.67 | 0.30% | 23,840 |
| May 29, 2025 | 6.72 | 6.75 | 6.70 | 6.71 | 6.65 | 0.15% | 12,122 |
| May 28, 2025 | 6.72 | 6.76 | 6.69 | 6.70 | 6.64 | -0.30% | 45,949 |
| May 27, 2025 | 6.72 | 6.73 | 6.71 | 6.72 | 6.66 | 0.75% | 22,445 |
| May 23, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.61 | -0.30% | 11,384 |
| May 22, 2025 | 6.74 | 6.74 | 6.68 | 6.69 | 6.63 | -0.74% | 107,756 |
| May 21, 2025 | 6.81 | 6.81 | 6.74 | 6.74 | 6.68 | -1.03% | 52,407 |