PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.02
+0.07 (1.01%)
Apr 30, 2026, 1:31 PM EDT - Market open
PNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.99 | 7.01 | 6.99 | 7.00 | - | 0.78% | 3,905 |
| Apr 29, 2026 | 6.94 | 7.01 | 6.93 | 6.95 | 6.95 | -0.71% | 36,477 |
| Apr 28, 2026 | 7.01 | 7.04 | 6.97 | 7.00 | 7.00 | -0.28% | 39,371 |
| Apr 27, 2026 | 7.02 | 7.08 | 7.01 | 7.02 | 7.02 | 0.14% | 19,070 |
| Apr 24, 2026 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 0.86% | 20,931 |
| Apr 23, 2026 | 6.93 | 7.00 | 6.93 | 6.95 | 6.95 | -0.14% | 33,388 |
| Apr 22, 2026 | 6.97 | 7.05 | 6.93 | 6.96 | 6.96 | -0.43% | 12,522 |
| Apr 21, 2026 | 7.05 | 7.05 | 6.97 | 6.99 | 6.99 | -0.43% | 7,620 |
| Apr 20, 2026 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | 0.14% | 18,291 |
| Apr 17, 2026 | 6.93 | 7.05 | 6.93 | 7.01 | 7.01 | 1.15% | 171,697 |
| Apr 16, 2026 | 6.99 | 7.02 | 6.89 | 6.93 | 6.93 | -0.43% | 115,130 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | -0.57% | 12,569 |
| Apr 14, 2026 | 7.01 | 7.05 | 6.97 | 7.00 | 7.00 | 0.43% | 16,417 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.91 | 6.97 | 6.97 | -0.14% | 54,601 |
| Apr 10, 2026 | 6.98 | 7.05 | 6.97 | 6.98 | 6.95 | -0.29% | 9,433 |
| Apr 9, 2026 | 6.98 | 7.02 | 6.98 | 7.00 | 6.97 | 0.86% | 23,226 |
| Apr 8, 2026 | 6.95 | 7.02 | 6.94 | 6.94 | 6.91 | 0.73% | 52,649 |
| Apr 7, 2026 | 6.92 | 6.92 | 6.87 | 6.89 | 6.86 | -0.58% | 23,269 |
| Apr 6, 2026 | 6.99 | 6.99 | 6.86 | 6.93 | 6.90 | 0.14% | 88,007 |
| Apr 2, 2026 | 6.93 | 6.95 | 6.87 | 6.92 | 6.89 | 0.29% | 24,540 |
| Apr 1, 2026 | 6.89 | 6.91 | 6.81 | 6.90 | 6.87 | 0.73% | 35,943 |
| Mar 31, 2026 | 6.76 | 6.87 | 6.76 | 6.85 | 6.82 | 1.93% | 17,324 |
| Mar 30, 2026 | 6.70 | 7.07 | 6.66 | 6.72 | 6.69 | 1.04% | 59,068 |
| Mar 27, 2026 | 6.70 | 6.70 | 6.64 | 6.65 | 6.62 | -0.88% | 128,678 |
| Mar 26, 2026 | 6.74 | 6.87 | 6.69 | 6.71 | 6.68 | -0.59% | 53,517 |
| Mar 25, 2026 | 6.78 | 6.79 | 6.74 | 6.75 | 6.72 | 0.15% | 66,037 |
| Mar 24, 2026 | 6.80 | 6.81 | 6.74 | 6.74 | 6.71 | -1.32% | 26,213 |
| Mar 23, 2026 | 6.85 | 6.91 | 6.81 | 6.83 | 6.80 | 0.29% | 36,944 |
| Mar 20, 2026 | 6.93 | 6.93 | 6.78 | 6.81 | 6.78 | -1.45% | 34,211 |
| Mar 19, 2026 | 6.96 | 6.96 | 6.90 | 6.91 | 6.88 | -0.86% | 57,040 |
| Mar 18, 2026 | 6.98 | 7.02 | 6.96 | 6.97 | 6.94 | -0.14% | 9,896 |
| Mar 17, 2026 | 7.01 | 7.02 | 6.96 | 6.98 | 6.95 | -0.20% | 40,073 |
| Mar 16, 2026 | 6.99 | 7.06 | 6.96 | 6.99 | 6.96 | 0.49% | 60,189 |
| Mar 13, 2026 | 6.96 | 7.02 | 6.96 | 6.96 | 6.93 | -0.07% | 12,541 |
| Mar 12, 2026 | 7.00 | 7.01 | 6.96 | 6.97 | 6.94 | -0.78% | 12,950 |
| Mar 11, 2026 | 7.03 | 7.06 | 7.01 | 7.02 | 6.96 | 0.14% | 11,363 |
| Mar 10, 2026 | 7.00 | 7.03 | 6.97 | 7.01 | 6.95 | 0.52% | 35,813 |
| Mar 9, 2026 | 7.01 | 7.02 | 6.95 | 6.97 | 6.92 | -0.51% | 40,299 |
| Mar 6, 2026 | 7.02 | 7.05 | 6.98 | 7.01 | 6.95 | -0.14% | 71,270 |
| Mar 5, 2026 | 7.04 | 7.06 | 6.99 | 7.02 | 6.96 | -0.85% | 127,020 |
| Mar 4, 2026 | 7.05 | 7.11 | 7.03 | 7.08 | 7.02 | -0.42% | 39,370 |
| Mar 3, 2026 | 7.12 | 7.14 | 7.07 | 7.11 | 7.05 | -0.97% | 43,514 |
| Mar 2, 2026 | 7.16 | 7.19 | 7.13 | 7.18 | 7.12 | 0.14% | 88,719 |
| Feb 27, 2026 | 7.15 | 7.20 | 7.15 | 7.17 | 7.11 | 0.07% | 19,781 |
| Feb 26, 2026 | 7.17 | 7.18 | 7.15 | 7.17 | 7.10 | 0.21% | 23,254 |
| Feb 25, 2026 | 7.15 | 7.16 | 7.12 | 7.15 | 7.09 | 0.28% | 35,805 |
| Feb 24, 2026 | 7.09 | 7.18 | 7.09 | 7.13 | 7.07 | 0.49% | 87,730 |
| Feb 23, 2026 | 7.14 | 7.15 | 7.09 | 7.10 | 7.04 | -0.21% | 74,481 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.08 | 7.11 | 7.05 | -0.14% | 32,611 |
| Feb 19, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.06 | 0.14% | 21,408 |