PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
6.85
-0.06 (-0.87%)
Mar 20, 2026, 12:10 PM EDT - Market open
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.96 | 6.96 | 6.90 | 6.91 | 6.91 | -0.86% | 57,040 |
| Mar 18, 2026 | 6.98 | 7.02 | 6.96 | 6.97 | 6.97 | -0.14% | 9,896 |
| Mar 17, 2026 | 7.01 | 7.02 | 6.96 | 6.98 | 6.98 | -0.20% | 40,073 |
| Mar 16, 2026 | 6.99 | 7.06 | 6.96 | 6.99 | 6.99 | 0.49% | 60,189 |
| Mar 13, 2026 | 6.96 | 7.02 | 6.96 | 6.96 | 6.96 | -0.07% | 12,541 |
| Mar 12, 2026 | 7.00 | 7.01 | 6.96 | 6.97 | 6.97 | -0.78% | 12,950 |
| Mar 11, 2026 | 7.03 | 7.06 | 7.01 | 7.02 | 6.99 | 0.14% | 11,363 |
| Mar 10, 2026 | 7.00 | 7.03 | 6.97 | 7.01 | 6.98 | 0.52% | 35,813 |
| Mar 9, 2026 | 7.01 | 7.02 | 6.95 | 6.97 | 6.94 | -0.51% | 40,299 |
| Mar 6, 2026 | 7.02 | 7.05 | 6.98 | 7.01 | 6.98 | -0.14% | 71,270 |
| Mar 5, 2026 | 7.04 | 7.06 | 6.99 | 7.02 | 6.99 | -0.85% | 127,020 |
| Mar 4, 2026 | 7.05 | 7.11 | 7.03 | 7.08 | 7.05 | -0.42% | 39,370 |
| Mar 3, 2026 | 7.12 | 7.14 | 7.07 | 7.11 | 7.08 | -0.97% | 43,514 |
| Mar 2, 2026 | 7.16 | 7.19 | 7.13 | 7.18 | 7.15 | 0.14% | 88,719 |
| Feb 27, 2026 | 7.15 | 7.20 | 7.15 | 7.17 | 7.14 | 0.07% | 19,781 |
| Feb 26, 2026 | 7.17 | 7.18 | 7.15 | 7.17 | 7.13 | 0.21% | 23,254 |
| Feb 25, 2026 | 7.15 | 7.16 | 7.12 | 7.15 | 7.12 | 0.28% | 35,805 |
| Feb 24, 2026 | 7.09 | 7.18 | 7.09 | 7.13 | 7.10 | 0.49% | 87,730 |
| Feb 23, 2026 | 7.14 | 7.15 | 7.09 | 7.10 | 7.07 | -0.21% | 74,481 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.08 | 7.11 | 7.08 | -0.14% | 32,611 |
| Feb 19, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.09 | 0.14% | 21,408 |
| Feb 18, 2026 | 7.15 | 7.15 | 7.08 | 7.11 | 7.08 | 0.28% | 26,472 |
| Feb 17, 2026 | 7.07 | 7.10 | 7.07 | 7.09 | 7.06 | 0.28% | 54,666 |
| Feb 13, 2026 | 7.08 | 7.10 | 7.06 | 7.07 | 7.04 | - | 27,377 |
| Feb 12, 2026 | 7.07 | 7.12 | 7.05 | 7.07 | 7.04 | -0.28% | 66,583 |
| Feb 11, 2026 | 7.10 | 7.16 | 7.09 | 7.09 | 7.03 | -0.42% | 19,841 |
| Feb 10, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.06 | -0.14% | 21,335 |
| Feb 9, 2026 | 7.06 | 7.16 | 7.01 | 7.13 | 7.07 | 0.99% | 453,375 |
| Feb 6, 2026 | 7.07 | 7.12 | 7.05 | 7.06 | 7.00 | 0.43% | 18,791 |
| Feb 5, 2026 | 7.03 | 7.07 | 7.03 | 7.03 | 6.97 | - | 36,781 |
| Feb 4, 2026 | 7.02 | 7.11 | 6.99 | 7.03 | 6.97 | 0.57% | 99,479 |
| Feb 3, 2026 | 6.97 | 7.03 | 6.97 | 6.99 | 6.93 | -0.14% | 73,562 |
| Feb 2, 2026 | 6.95 | 7.00 | 6.94 | 7.00 | 6.94 | 0.14% | 81,181 |
| Jan 30, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | 6.93 | 0.72% | 46,277 |
| Jan 29, 2026 | 6.93 | 6.96 | 6.92 | 6.94 | 6.88 | - | 53,506 |
| Jan 28, 2026 | 6.91 | 6.96 | 6.91 | 6.94 | 6.88 | 0.43% | 54,634 |
| Jan 27, 2026 | 6.92 | 6.95 | 6.90 | 6.91 | 6.85 | -0.58% | 132,912 |
| Jan 26, 2026 | 6.95 | 6.98 | 6.95 | 6.95 | 6.89 | 0.07% | 27,733 |
| Jan 23, 2026 | 6.97 | 6.97 | 6.93 | 6.95 | 6.89 | -0.36% | 9,737 |
| Jan 22, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.91 | -0.14% | 14,601 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.94 | 6.98 | 6.92 | -0.29% | 52,142 |
| Jan 20, 2026 | 7.01 | 7.02 | 6.96 | 7.00 | 6.94 | -0.60% | 63,085 |
| Jan 16, 2026 | 7.04 | 7.07 | 7.04 | 7.04 | 6.98 | -0.40% | 50,451 |
| Jan 15, 2026 | 7.07 | 7.08 | 7.03 | 7.07 | 7.01 | 0.14% | 27,522 |
| Jan 14, 2026 | 7.02 | 7.06 | 7.01 | 7.06 | 7.00 | 1.00% | 31,842 |
| Jan 13, 2026 | 7.00 | 7.07 | 6.97 | 6.99 | 6.93 | -0.85% | 13,635 |
| Jan 12, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 6.96 | - | 9,434 |
| Jan 9, 2026 | 7.03 | 7.06 | 7.00 | 7.05 | 6.96 | 0.71% | 33,420 |
| Jan 8, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 6.91 | -0.14% | 38,310 |
| Jan 7, 2026 | 6.91 | 7.03 | 6.90 | 7.01 | 6.92 | 1.15% | 114,171 |