PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.08
+0.02 (0.28%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.09 | 7.12 | 7.04 | 7.06 | - | - | 15,371 |
| Mar 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 7.06 | 0.14% | 7,409 |
| Mar 27, 2025 | 7.11 | 7.11 | 7.03 | 7.05 | 7.05 | -0.82% | 34,767 |
| Mar 26, 2025 | 7.18 | 7.18 | 7.08 | 7.11 | 7.11 | -1.00% | 46,337 |
| Mar 25, 2025 | 7.21 | 7.24 | 7.18 | 7.18 | 7.18 | -0.42% | 36,482 |
| Mar 24, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.21 | -0.14% | 15,319 |
| Mar 21, 2025 | 7.26 | 7.35 | 7.21 | 7.22 | 7.22 | 0.70% | 62,059 |
| Mar 20, 2025 | 7.16 | 7.21 | 7.16 | 7.17 | 7.17 | 1.13% | 22,583 |
| Mar 19, 2025 | 7.12 | 7.13 | 7.07 | 7.09 | 7.09 | -0.70% | 34,104 |
| Mar 18, 2025 | 7.16 | 7.23 | 7.11 | 7.14 | 7.14 | -0.14% | 36,746 |
| Mar 17, 2025 | 7.16 | 7.20 | 7.15 | 7.15 | 7.15 | -0.28% | 26,714 |
| Mar 14, 2025 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | -0.42% | 12,238 |
| Mar 13, 2025 | 7.21 | 7.29 | 7.18 | 7.20 | 7.20 | -0.83% | 51,547 |
| Mar 12, 2025 | 7.31 | 7.31 | 7.25 | 7.26 | 7.23 | -0.55% | 18,136 |
| Mar 11, 2025 | 7.33 | 7.33 | 7.26 | 7.30 | 7.27 | -0.14% | 34,480 |
| Mar 10, 2025 | 7.33 | 7.35 | 7.29 | 7.31 | 7.28 | - | 32,436 |
| Mar 7, 2025 | 7.32 | 7.32 | 7.24 | 7.31 | 7.28 | -0.14% | 70,187 |
| Mar 6, 2025 | 7.35 | 7.35 | 7.26 | 7.32 | 7.29 | -0.41% | 43,670 |
| Mar 5, 2025 | 7.35 | 7.36 | 7.29 | 7.35 | 7.32 | 0.41% | 36,139 |
| Mar 4, 2025 | 7.43 | 7.43 | 7.30 | 7.32 | 7.29 | -1.48% | 78,726 |
| Mar 3, 2025 | 7.45 | 7.46 | 7.40 | 7.43 | 7.40 | -0.40% | 83,881 |
| Feb 28, 2025 | 7.44 | 7.47 | 7.43 | 7.46 | 7.43 | 0.27% | 12,325 |
| Feb 27, 2025 | 7.44 | 7.44 | 7.43 | 7.44 | 7.41 | - | 12,464 |
| Feb 26, 2025 | 7.43 | 7.46 | 7.42 | 7.44 | 7.41 | 0.27% | 34,054 |
| Feb 25, 2025 | 7.43 | 7.45 | 7.40 | 7.42 | 7.39 | 0.39% | 17,186 |
| Feb 24, 2025 | 7.35 | 7.40 | 7.35 | 7.39 | 7.36 | 0.15% | 40,741 |
| Feb 21, 2025 | 7.37 | 7.38 | 7.34 | 7.38 | 7.35 | 0.54% | 31,141 |
| Feb 20, 2025 | 7.34 | 7.35 | 7.33 | 7.34 | 7.31 | 0.14% | 18,305 |
| Feb 19, 2025 | 7.34 | 7.34 | 7.25 | 7.33 | 7.30 | 0.41% | 29,777 |
| Feb 18, 2025 | 7.27 | 7.30 | 7.27 | 7.30 | 7.27 | 0.55% | 21,490 |
| Feb 14, 2025 | 7.26 | 7.32 | 7.26 | 7.26 | 7.23 | 0.55% | 30,751 |
| Feb 13, 2025 | 7.21 | 7.25 | 7.21 | 7.22 | 7.19 | -0.28% | 27,532 |
| Feb 12, 2025 | 7.23 | 7.25 | 7.22 | 7.24 | 7.18 | -0.55% | 35,553 |
| Feb 11, 2025 | 7.29 | 7.33 | 7.28 | 7.28 | 7.22 | -0.82% | 27,570 |
| Feb 10, 2025 | 7.38 | 7.40 | 7.34 | 7.34 | 7.28 | -0.54% | 33,410 |
| Feb 7, 2025 | 7.37 | 7.40 | 7.33 | 7.38 | 7.32 | 0.27% | 98,388 |
| Feb 6, 2025 | 7.36 | 7.37 | 7.00 | 7.36 | 7.30 | 0.14% | 32,537 |
| Feb 5, 2025 | 7.29 | 7.39 | 7.28 | 7.35 | 7.29 | 1.10% | 59,572 |
| Feb 4, 2025 | 7.21 | 7.27 | 7.19 | 7.27 | 7.21 | 0.83% | 36,749 |
| Feb 3, 2025 | 7.17 | 7.22 | 7.13 | 7.21 | 7.15 | 0.56% | 75,536 |
| Jan 31, 2025 | 7.18 | 7.20 | 7.16 | 7.17 | 7.11 | -0.14% | 99,824 |
| Jan 30, 2025 | 7.15 | 7.19 | 7.15 | 7.18 | 7.12 | 0.56% | 27,419 |
| Jan 29, 2025 | 7.15 | 7.19 | 7.14 | 7.14 | 7.08 | -0.28% | 105,572 |
| Jan 28, 2025 | 7.16 | 7.19 | 7.15 | 7.16 | 7.10 | -0.28% | 60,551 |
| Jan 27, 2025 | 7.13 | 7.19 | 7.13 | 7.18 | 7.12 | 0.70% | 27,657 |
| Jan 24, 2025 | 7.13 | 7.17 | 7.13 | 7.13 | 7.07 | -0.28% | 87,587 |
| Jan 23, 2025 | 7.17 | 7.18 | 7.15 | 7.15 | 7.09 | -0.83% | 36,883 |
| Jan 22, 2025 | 7.18 | 7.21 | 7.14 | 7.21 | 7.15 | 0.42% | 84,861 |
| Jan 21, 2025 | 7.19 | 7.19 | 7.15 | 7.18 | 7.12 | 0.42% | 13,260 |
| Jan 17, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.09 | 0.14% | 8,815 |