PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.17
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
7.19
+0.02 (0.28%)
After-hours: Feb 27, 2026, 7:00 PM EST
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.15 | 7.20 | 7.15 | 7.17 | 7.17 | 0.07% | 19,781 |
| Feb 26, 2026 | 7.17 | 7.18 | 7.15 | 7.17 | 7.17 | 0.21% | 23,254 |
| Feb 25, 2026 | 7.15 | 7.16 | 7.12 | 7.15 | 7.15 | 0.28% | 35,805 |
| Feb 24, 2026 | 7.09 | 7.18 | 7.09 | 7.13 | 7.13 | 0.49% | 87,730 |
| Feb 23, 2026 | 7.14 | 7.15 | 7.09 | 7.10 | 7.10 | -0.21% | 74,481 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.08 | 7.11 | 7.11 | -0.14% | 32,611 |
| Feb 19, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.12 | 0.14% | 21,408 |
| Feb 18, 2026 | 7.15 | 7.15 | 7.08 | 7.11 | 7.11 | 0.28% | 26,472 |
| Feb 17, 2026 | 7.07 | 7.10 | 7.07 | 7.09 | 7.09 | 0.28% | 54,666 |
| Feb 13, 2026 | 7.08 | 7.10 | 7.06 | 7.07 | 7.07 | - | 27,377 |
| Feb 12, 2026 | 7.07 | 7.12 | 7.05 | 7.07 | 7.07 | -0.28% | 66,583 |
| Feb 11, 2026 | 7.10 | 7.16 | 7.09 | 7.09 | 7.06 | -0.42% | 19,841 |
| Feb 10, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.09 | -0.14% | 21,335 |
| Feb 9, 2026 | 7.06 | 7.16 | 7.01 | 7.13 | 7.10 | 0.99% | 453,375 |
| Feb 6, 2026 | 7.07 | 7.12 | 7.05 | 7.06 | 7.03 | 0.43% | 18,791 |
| Feb 5, 2026 | 7.03 | 7.07 | 7.03 | 7.03 | 7.00 | - | 36,781 |
| Feb 4, 2026 | 7.02 | 7.11 | 6.99 | 7.03 | 7.00 | 0.57% | 99,479 |
| Feb 3, 2026 | 6.97 | 7.03 | 6.97 | 6.99 | 6.96 | -0.14% | 73,562 |
| Feb 2, 2026 | 6.95 | 7.00 | 6.94 | 7.00 | 6.97 | 0.14% | 81,181 |
| Jan 30, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | 6.96 | 0.72% | 46,277 |
| Jan 29, 2026 | 6.93 | 6.96 | 6.92 | 6.94 | 6.91 | - | 53,506 |
| Jan 28, 2026 | 6.91 | 6.96 | 6.91 | 6.94 | 6.91 | 0.43% | 54,634 |
| Jan 27, 2026 | 6.92 | 6.95 | 6.90 | 6.91 | 6.88 | -0.58% | 132,912 |
| Jan 26, 2026 | 6.95 | 6.98 | 6.95 | 6.95 | 6.92 | 0.07% | 27,733 |
| Jan 23, 2026 | 6.97 | 6.97 | 6.93 | 6.95 | 6.92 | -0.36% | 9,737 |
| Jan 22, 2026 | 6.98 | 6.99 | 6.96 | 6.97 | 6.94 | -0.14% | 14,601 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.94 | 6.98 | 6.95 | -0.29% | 52,142 |
| Jan 20, 2026 | 7.01 | 7.02 | 6.96 | 7.00 | 6.97 | -0.60% | 63,085 |
| Jan 16, 2026 | 7.04 | 7.07 | 7.04 | 7.04 | 7.01 | -0.40% | 50,451 |
| Jan 15, 2026 | 7.07 | 7.08 | 7.03 | 7.07 | 7.04 | 0.14% | 27,522 |
| Jan 14, 2026 | 7.02 | 7.06 | 7.01 | 7.06 | 7.03 | 1.00% | 31,842 |
| Jan 13, 2026 | 7.00 | 7.07 | 6.97 | 6.99 | 6.96 | -0.85% | 13,635 |
| Jan 12, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 6.99 | - | 9,434 |
| Jan 9, 2026 | 7.03 | 7.06 | 7.00 | 7.05 | 6.99 | 0.71% | 33,420 |
| Jan 8, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 6.94 | -0.14% | 38,310 |
| Jan 7, 2026 | 6.91 | 7.03 | 6.90 | 7.01 | 6.95 | 1.15% | 114,171 |
| Jan 6, 2026 | 6.90 | 6.95 | 6.89 | 6.93 | 6.87 | 0.14% | 30,933 |
| Jan 5, 2026 | 6.90 | 6.98 | 6.90 | 6.92 | 6.86 | 0.29% | 29,677 |
| Jan 2, 2026 | 6.93 | 6.96 | 6.88 | 6.90 | 6.84 | 0.15% | 25,510 |
| Dec 31, 2025 | 6.89 | 6.96 | 6.88 | 6.89 | 6.83 | - | 159,496 |
| Dec 30, 2025 | 6.86 | 6.92 | 6.86 | 6.89 | 6.83 | - | 151,770 |
| Dec 29, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.83 | 0.15% | 161,475 |
| Dec 26, 2025 | 6.91 | 6.91 | 6.83 | 6.88 | 6.82 | - | 59,362 |
| Dec 24, 2025 | 6.91 | 6.91 | 6.88 | 6.88 | 6.82 | -0.15% | 51,119 |
| Dec 23, 2025 | 6.89 | 6.90 | 6.86 | 6.89 | 6.83 | -0.29% | 100,101 |
| Dec 22, 2025 | 6.90 | 6.91 | 6.86 | 6.91 | 6.85 | 0.44% | 164,270 |
| Dec 19, 2025 | 6.90 | 6.94 | 6.88 | 6.88 | 6.82 | -0.29% | 91,507 |
| Dec 18, 2025 | 6.88 | 6.92 | 6.84 | 6.90 | 6.84 | 0.58% | 273,891 |
| Dec 17, 2025 | 6.88 | 6.90 | 6.84 | 6.86 | 6.80 | - | 211,339 |
| Dec 16, 2025 | 6.82 | 6.86 | 6.82 | 6.86 | 6.80 | 0.44% | 164,836 |