PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
6.70
-0.02 (-0.30%)
May 28, 2025, 4:00 PM - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.72 | 6.76 | 6.69 | 6.70 | 6.70 | -0.30% | 45,949 |
| May 27, 2025 | 6.72 | 6.73 | 6.71 | 6.72 | 6.72 | 0.75% | 22,445 |
| May 23, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.67 | -0.30% | 11,384 |
| May 22, 2025 | 6.74 | 6.74 | 6.68 | 6.69 | 6.69 | -0.74% | 107,756 |
| May 21, 2025 | 6.81 | 6.81 | 6.74 | 6.74 | 6.74 | -1.03% | 52,407 |
| May 20, 2025 | 6.80 | 6.83 | 6.79 | 6.81 | 6.81 | 0.59% | 26,505 |
| May 19, 2025 | 6.74 | 6.80 | 6.73 | 6.77 | 6.77 | - | 70,613 |
| May 16, 2025 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | -0.73% | 117,521 |
| May 15, 2025 | 6.83 | 6.86 | 6.74 | 6.82 | 6.82 | 0.74% | 112,809 |
| May 14, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | -0.59% | 7,677 |
| May 13, 2025 | 6.87 | 6.93 | 6.79 | 6.81 | 6.81 | -0.73% | 38,019 |
| May 12, 2025 | 6.89 | 6.89 | 6.80 | 6.86 | 6.86 | -0.15% | 12,640 |
| May 9, 2025 | 6.91 | 6.91 | 6.82 | 6.87 | 6.84 | - | 21,369 |
| May 8, 2025 | 6.86 | 6.92 | 6.83 | 6.87 | 6.84 | 0.15% | 29,707 |
| May 7, 2025 | 6.78 | 6.86 | 6.75 | 6.86 | 6.83 | 1.33% | 62,604 |
| May 6, 2025 | 6.73 | 6.80 | 6.72 | 6.77 | 6.74 | 0.74% | 35,947 |
| May 5, 2025 | 6.76 | 6.76 | 6.70 | 6.72 | 6.69 | -0.59% | 138,308 |
| May 2, 2025 | 6.87 | 6.87 | 6.74 | 6.76 | 6.73 | -0.73% | 157,637 |
| May 1, 2025 | 6.90 | 6.90 | 6.80 | 6.81 | 6.78 | 0.15% | 50,040 |
| Apr 30, 2025 | 6.76 | 6.82 | 6.67 | 6.80 | 6.77 | 0.74% | 37,933 |
| Apr 29, 2025 | 6.74 | 6.76 | 6.72 | 6.75 | 6.72 | 0.75% | 25,094 |
| Apr 28, 2025 | 6.72 | 6.74 | 6.69 | 6.70 | 6.67 | -0.45% | 34,786 |
| Apr 25, 2025 | 6.75 | 6.78 | 6.70 | 6.73 | 6.70 | 0.45% | 155,068 |
| Apr 24, 2025 | 6.72 | 6.76 | 6.65 | 6.70 | 6.67 | 1.36% | 35,505 |
| Apr 23, 2025 | 6.64 | 6.71 | 6.60 | 6.61 | 6.58 | 0.46% | 47,616 |
| Apr 22, 2025 | 6.59 | 6.63 | 6.56 | 6.58 | 6.55 | - | 37,945 |
| Apr 21, 2025 | 6.73 | 6.73 | 6.58 | 6.58 | 6.55 | -1.64% | 20,188 |
| Apr 17, 2025 | 6.70 | 6.77 | 6.67 | 6.69 | 6.66 | 0.60% | 53,415 |
| Apr 16, 2025 | 6.71 | 6.78 | 6.65 | 6.65 | 6.62 | -1.04% | 60,865 |
| Apr 15, 2025 | 6.75 | 6.79 | 6.64 | 6.72 | 6.69 | - | 71,773 |
| Apr 14, 2025 | 6.71 | 6.79 | 6.68 | 6.72 | 6.69 | 0.90% | 58,357 |
| Apr 11, 2025 | 6.73 | 6.73 | 6.51 | 6.66 | 6.63 | -1.48% | 147,380 |
| Apr 10, 2025 | 6.91 | 6.91 | 6.73 | 6.76 | 6.70 | -1.46% | 77,354 |
| Apr 9, 2025 | 6.79 | 6.89 | 6.65 | 6.86 | 6.80 | 0.29% | 159,367 |
| Apr 8, 2025 | 7.20 | 7.20 | 6.82 | 6.84 | 6.78 | -4.34% | 26,649 |
| Apr 7, 2025 | 7.09 | 7.18 | 7.03 | 7.15 | 7.09 | 0.28% | 73,203 |
| Apr 4, 2025 | 7.23 | 7.23 | 7.13 | 7.13 | 7.07 | -0.42% | 63,248 |
| Apr 3, 2025 | 7.17 | 7.20 | 7.15 | 7.16 | 7.10 | 0.85% | 18,274 |
| Apr 2, 2025 | 7.19 | 7.22 | 7.08 | 7.10 | 7.04 | -0.42% | 17,475 |
| Apr 1, 2025 | 7.11 | 7.14 | 7.08 | 7.13 | 7.07 | 0.71% | 11,288 |
| Mar 31, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.02 | 0.28% | 18,214 |
| Mar 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 7.00 | 0.14% | 7,409 |
| Mar 27, 2025 | 7.11 | 7.11 | 7.03 | 7.05 | 6.99 | -0.82% | 34,767 |
| Mar 26, 2025 | 7.18 | 7.18 | 7.08 | 7.11 | 7.05 | -1.00% | 46,337 |
| Mar 25, 2025 | 7.21 | 7.24 | 7.18 | 7.18 | 7.12 | -0.42% | 36,482 |
| Mar 24, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.15 | -0.14% | 15,319 |
| Mar 21, 2025 | 7.26 | 7.35 | 7.21 | 7.22 | 7.16 | 0.70% | 62,059 |
| Mar 20, 2025 | 7.16 | 7.21 | 7.16 | 7.17 | 7.11 | 1.13% | 22,583 |
| Mar 19, 2025 | 7.12 | 7.13 | 7.07 | 7.09 | 7.03 | -0.70% | 34,104 |
| Mar 18, 2025 | 7.16 | 7.23 | 7.11 | 7.14 | 7.08 | -0.14% | 36,746 |