PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
6.63
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.67 | 6.69 | 6.61 | 6.63 | 6.63 | -0.53% | 56,647 |
| Jun 17, 2025 | 6.69 | 6.69 | 6.63 | 6.67 | 6.67 | 0.23% | 4,481 |
| Jun 16, 2025 | 6.68 | 6.69 | 6.65 | 6.65 | 6.65 | -0.15% | 20,709 |
| Jun 13, 2025 | 6.68 | 6.71 | 6.64 | 6.66 | 6.66 | - | 67,737 |
| Jun 12, 2025 | 6.68 | 6.69 | 6.64 | 6.66 | 6.66 | -0.45% | 115,647 |
| Jun 11, 2025 | 6.67 | 6.73 | 6.64 | 6.69 | 6.66 | 0.39% | 49,080 |
| Jun 10, 2025 | 6.63 | 6.70 | 6.62 | 6.66 | 6.64 | -0.09% | 43,540 |
| Jun 9, 2025 | 6.71 | 6.72 | 6.63 | 6.67 | 6.64 | -0.30% | 13,581 |
| Jun 6, 2025 | 6.69 | 6.71 | 6.64 | 6.69 | 6.66 | - | 9,167 |
| Jun 5, 2025 | 6.71 | 6.74 | 6.69 | 6.69 | 6.66 | -0.45% | 2,256 |
| Jun 4, 2025 | 6.74 | 6.74 | 6.71 | 6.72 | 6.69 | 0.45% | 16,213 |
| Jun 3, 2025 | 6.70 | 6.72 | 6.61 | 6.69 | 6.66 | 0.30% | 23,326 |
| Jun 2, 2025 | 6.71 | 6.75 | 6.65 | 6.67 | 6.64 | -0.89% | 36,839 |
| May 30, 2025 | 6.72 | 6.74 | 6.70 | 6.73 | 6.70 | 0.30% | 23,840 |
| May 29, 2025 | 6.72 | 6.75 | 6.70 | 6.71 | 6.68 | 0.15% | 12,122 |
| May 28, 2025 | 6.72 | 6.76 | 6.69 | 6.70 | 6.67 | -0.30% | 45,949 |
| May 27, 2025 | 6.72 | 6.73 | 6.71 | 6.72 | 6.69 | 0.75% | 22,445 |
| May 23, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.64 | -0.30% | 11,384 |
| May 22, 2025 | 6.74 | 6.74 | 6.68 | 6.69 | 6.66 | -0.74% | 107,756 |
| May 21, 2025 | 6.81 | 6.81 | 6.74 | 6.74 | 6.71 | -1.03% | 52,407 |
| May 20, 2025 | 6.80 | 6.83 | 6.79 | 6.81 | 6.78 | 0.59% | 26,505 |
| May 19, 2025 | 6.74 | 6.80 | 6.73 | 6.77 | 6.74 | - | 70,613 |
| May 16, 2025 | 6.86 | 6.86 | 6.77 | 6.77 | 6.74 | -0.73% | 117,521 |
| May 15, 2025 | 6.83 | 6.86 | 6.74 | 6.82 | 6.79 | 0.74% | 112,809 |
| May 14, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.74 | -0.59% | 7,677 |
| May 13, 2025 | 6.87 | 6.93 | 6.79 | 6.81 | 6.78 | -0.73% | 38,019 |
| May 12, 2025 | 6.89 | 6.89 | 6.80 | 6.86 | 6.83 | -0.15% | 12,640 |
| May 9, 2025 | 6.91 | 6.91 | 6.82 | 6.87 | 6.81 | - | 21,369 |
| May 8, 2025 | 6.86 | 6.92 | 6.83 | 6.87 | 6.81 | 0.15% | 29,707 |
| May 7, 2025 | 6.78 | 6.86 | 6.75 | 6.86 | 6.80 | 1.33% | 62,604 |
| May 6, 2025 | 6.73 | 6.80 | 6.72 | 6.77 | 6.71 | 0.74% | 35,947 |
| May 5, 2025 | 6.76 | 6.76 | 6.70 | 6.72 | 6.66 | -0.59% | 138,308 |
| May 2, 2025 | 6.87 | 6.87 | 6.74 | 6.76 | 6.70 | -0.73% | 157,637 |
| May 1, 2025 | 6.90 | 6.90 | 6.80 | 6.81 | 6.75 | 0.15% | 50,040 |
| Apr 30, 2025 | 6.76 | 6.82 | 6.67 | 6.80 | 6.74 | 0.74% | 37,933 |
| Apr 29, 2025 | 6.74 | 6.76 | 6.72 | 6.75 | 6.69 | 0.75% | 25,094 |
| Apr 28, 2025 | 6.72 | 6.74 | 6.69 | 6.70 | 6.64 | -0.45% | 34,786 |
| Apr 25, 2025 | 6.75 | 6.78 | 6.70 | 6.73 | 6.67 | 0.45% | 155,068 |
| Apr 24, 2025 | 6.72 | 6.76 | 6.65 | 6.70 | 6.64 | 1.36% | 35,505 |
| Apr 23, 2025 | 6.64 | 6.71 | 6.60 | 6.61 | 6.55 | 0.46% | 47,616 |
| Apr 22, 2025 | 6.59 | 6.63 | 6.56 | 6.58 | 6.52 | - | 37,945 |
| Apr 21, 2025 | 6.73 | 6.73 | 6.58 | 6.58 | 6.52 | -1.64% | 20,188 |
| Apr 17, 2025 | 6.70 | 6.77 | 6.67 | 6.69 | 6.63 | 0.60% | 53,415 |
| Apr 16, 2025 | 6.71 | 6.78 | 6.65 | 6.65 | 6.59 | -1.04% | 60,865 |
| Apr 15, 2025 | 6.75 | 6.79 | 6.64 | 6.72 | 6.66 | - | 71,773 |
| Apr 14, 2025 | 6.71 | 6.79 | 6.68 | 6.72 | 6.66 | 0.90% | 58,357 |
| Apr 11, 2025 | 6.73 | 6.73 | 6.51 | 6.66 | 6.60 | -1.48% | 147,380 |
| Apr 10, 2025 | 6.91 | 6.91 | 6.73 | 6.76 | 6.67 | -1.46% | 77,354 |
| Apr 9, 2025 | 6.79 | 6.89 | 6.65 | 6.86 | 6.77 | 0.29% | 159,367 |
| Apr 8, 2025 | 7.20 | 7.20 | 6.82 | 6.84 | 6.75 | -4.34% | 26,649 |