PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.72
-0.01 (-0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | 7.72 | -0.13% | 446,383 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | -1.02% | 590,722 |
| Mar 4, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 0.51% | 301,959 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.77 | 7.77 | 7.77 | -1.52% | 575,836 |
| Mar 2, 2026 | 7.81 | 7.89 | 7.79 | 7.89 | 7.89 | 1.02% | 500,867 |
| Feb 27, 2026 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | -0.38% | 344,174 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.81 | 7.84 | 7.84 | 0.26% | 392,083 |
| Feb 25, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | - | 473,612 |
| Feb 24, 2026 | 7.82 | 7.84 | 7.81 | 7.82 | 7.82 | 0.13% | 312,879 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.80 | 7.81 | 7.81 | -0.26% | 548,336 |
| Feb 20, 2026 | 7.83 | 7.85 | 7.83 | 7.83 | 7.83 | -0.13% | 210,497 |
| Feb 19, 2026 | 7.81 | 7.86 | 7.81 | 7.84 | 7.84 | -0.25% | 255,913 |
| Feb 18, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.86 | -0.13% | 247,322 |
| Feb 17, 2026 | 7.83 | 7.87 | 7.81 | 7.87 | 7.87 | - | 349,544 |
| Feb 13, 2026 | 7.85 | 7.90 | 7.81 | 7.87 | 7.87 | 0.25% | 320,077 |
| Feb 12, 2026 | 7.83 | 7.85 | 7.80 | 7.85 | 7.85 | 0.13% | 302,047 |
| Feb 11, 2026 | 7.82 | 7.84 | 7.79 | 7.84 | 7.80 | 0.38% | 353,507 |
| Feb 10, 2026 | 7.78 | 7.83 | 7.77 | 7.81 | 7.77 | 0.64% | 459,244 |
| Feb 9, 2026 | 7.75 | 7.78 | 7.75 | 7.76 | 7.72 | 0.26% | 407,156 |
| Feb 6, 2026 | 7.75 | 7.76 | 7.70 | 7.74 | 7.70 | 0.39% | 571,753 |
| Feb 5, 2026 | 7.76 | 7.77 | 7.71 | 7.71 | 7.67 | -0.13% | 394,828 |
| Feb 4, 2026 | 7.77 | 7.83 | 7.71 | 7.72 | 7.68 | -0.64% | 503,340 |
| Feb 3, 2026 | 7.72 | 7.82 | 7.72 | 7.77 | 7.73 | 0.65% | 362,231 |
| Feb 2, 2026 | 7.70 | 7.74 | 7.68 | 7.72 | 7.68 | 0.26% | 454,263 |
| Jan 30, 2026 | 7.62 | 7.70 | 7.62 | 7.70 | 7.66 | 0.52% | 303,543 |
| Jan 29, 2026 | 7.65 | 7.66 | 7.61 | 7.66 | 7.62 | 0.26% | 263,642 |
| Jan 28, 2026 | 7.61 | 7.67 | 7.59 | 7.64 | 7.60 | 0.53% | 306,244 |
| Jan 27, 2026 | 7.55 | 7.60 | 7.52 | 7.60 | 7.56 | 0.93% | 378,441 |
| Jan 26, 2026 | 7.54 | 7.56 | 7.52 | 7.53 | 7.49 | 0.13% | 402,259 |
| Jan 23, 2026 | 7.56 | 7.57 | 7.52 | 7.52 | 7.48 | -0.27% | 355,396 |
| Jan 22, 2026 | 7.59 | 7.60 | 7.52 | 7.54 | 7.50 | -0.53% | 582,230 |
| Jan 21, 2026 | 7.60 | 7.62 | 7.58 | 7.58 | 7.54 | -0.13% | 190,356 |
| Jan 20, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.55 | -0.39% | 366,467 |
| Jan 16, 2026 | 7.65 | 7.67 | 7.62 | 7.62 | 7.58 | -0.52% | 480,949 |
| Jan 15, 2026 | 7.66 | 7.67 | 7.64 | 7.66 | 7.62 | 0.26% | 319,133 |
| Jan 14, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.60 | -0.13% | 291,108 |
| Jan 13, 2026 | 7.61 | 7.66 | 7.61 | 7.65 | 7.61 | 0.26% | 199,348 |
| Jan 12, 2026 | 7.63 | 7.63 | 7.61 | 7.63 | 7.55 | -0.13% | 248,610 |
| Jan 9, 2026 | 7.64 | 7.64 | 7.62 | 7.64 | 7.56 | - | 373,036 |
| Jan 8, 2026 | 7.63 | 7.64 | 7.61 | 7.64 | 7.56 | - | 391,716 |
| Jan 7, 2026 | 7.61 | 7.64 | 7.58 | 7.64 | 7.56 | 0.66% | 439,312 |
| Jan 6, 2026 | 7.58 | 7.59 | 7.55 | 7.59 | 7.51 | 0.40% | 298,762 |
| Jan 5, 2026 | 7.60 | 7.61 | 7.56 | 7.56 | 7.48 | -0.40% | 372,937 |
| Jan 2, 2026 | 7.59 | 7.62 | 7.56 | 7.59 | 7.51 | 0.66% | 351,329 |
| Dec 31, 2025 | 7.61 | 7.63 | 7.54 | 7.54 | 7.46 | -0.79% | 2,167,018 |
| Dec 30, 2025 | 7.51 | 7.64 | 7.51 | 7.60 | 7.52 | 1.20% | 1,823,106 |
| Dec 29, 2025 | 7.50 | 7.51 | 7.49 | 7.51 | 7.43 | 0.27% | 1,019,890 |
| Dec 26, 2025 | 7.48 | 7.50 | 7.48 | 7.49 | 7.41 | 0.27% | 739,431 |
| Dec 24, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.39 | -0.13% | 913,982 |
| Dec 23, 2025 | 7.50 | 7.52 | 7.45 | 7.48 | 7.40 | -0.53% | 1,012,399 |
| Dec 22, 2025 | 7.55 | 7.55 | 7.51 | 7.52 | 7.44 | -0.40% | 765,029 |
| Dec 19, 2025 | 7.57 | 7.57 | 7.54 | 7.55 | 7.47 | -0.13% | 664,451 |
| Dec 18, 2025 | 7.57 | 7.57 | 7.54 | 7.56 | 7.48 | 0.27% | 822,472 |
| Dec 17, 2025 | 7.56 | 7.60 | 7.51 | 7.54 | 7.46 | -0.40% | 1,032,891 |
| Dec 16, 2025 | 7.55 | 7.60 | 7.55 | 7.57 | 7.49 | - | 739,443 |
| Dec 15, 2025 | 7.56 | 7.60 | 7.55 | 7.57 | 7.49 | 0.26% | 837,018 |
| Dec 12, 2025 | 7.58 | 7.58 | 7.53 | 7.55 | 7.47 | -0.40% | 585,913 |
| Dec 11, 2025 | 7.60 | 7.62 | 7.58 | 7.58 | 7.50 | -0.79% | 398,999 |
| Dec 10, 2025 | 7.67 | 7.68 | 7.61 | 7.64 | 7.52 | -0.13% | 489,091 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.63 | 7.65 | 7.53 | - | 476,568 |
| Dec 8, 2025 | 7.67 | 7.68 | 7.65 | 7.65 | 7.53 | -0.26% | 505,334 |
| Dec 5, 2025 | 7.67 | 7.70 | 7.67 | 7.67 | 7.55 | -0.26% | 422,729 |
| Dec 4, 2025 | 7.68 | 7.70 | 7.65 | 7.69 | 7.57 | 0.13% | 513,956 |
| Dec 3, 2025 | 7.67 | 7.72 | 7.66 | 7.68 | 7.56 | 0.13% | 725,854 |
| Dec 2, 2025 | 7.63 | 7.67 | 7.62 | 7.67 | 7.55 | 0.66% | 593,929 |
| Dec 1, 2025 | 7.69 | 7.69 | 7.62 | 7.62 | 7.50 | -1.30% | 1,185,784 |
| Nov 28, 2025 | 7.72 | 7.74 | 7.70 | 7.72 | 7.60 | -0.39% | 327,953 |
| Nov 26, 2025 | 7.75 | 7.76 | 7.73 | 7.75 | 7.63 | -0.13% | 327,758 |
| Nov 25, 2025 | 7.74 | 7.77 | 7.74 | 7.76 | 7.64 | 0.39% | 527,423 |
| Nov 24, 2025 | 7.71 | 7.74 | 7.71 | 7.73 | 7.61 | 0.26% | 375,811 |
| Nov 21, 2025 | 7.73 | 7.74 | 7.71 | 7.71 | 7.59 | -0.39% | 350,984 |
| Nov 20, 2025 | 7.79 | 7.79 | 7.70 | 7.74 | 7.62 | -0.64% | 688,157 |
| Nov 19, 2025 | 7.82 | 7.82 | 7.76 | 7.79 | 7.67 | -0.26% | 601,988 |
| Nov 18, 2025 | 7.83 | 7.84 | 7.80 | 7.81 | 7.69 | -0.38% | 292,641 |
| Nov 17, 2025 | 7.87 | 7.87 | 7.80 | 7.84 | 7.72 | -0.38% | 520,890 |
| Nov 14, 2025 | 7.88 | 7.88 | 7.84 | 7.87 | 7.75 | -0.25% | 403,660 |
| Nov 13, 2025 | 7.89 | 7.89 | 7.86 | 7.89 | 7.73 | -0.13% | 313,303 |
| Nov 12, 2025 | 7.91 | 7.92 | 7.88 | 7.90 | 7.74 | -0.38% | 340,684 |
| Nov 11, 2025 | 7.89 | 7.93 | 7.86 | 7.93 | 7.77 | 0.38% | 420,455 |
| Nov 10, 2025 | 7.84 | 7.90 | 7.81 | 7.90 | 7.74 | 0.89% | 281,343 |
| Nov 7, 2025 | 7.86 | 7.86 | 7.82 | 7.83 | 7.67 | -0.38% | 291,867 |
| Nov 6, 2025 | 7.84 | 7.87 | 7.84 | 7.86 | 7.70 | 0.38% | 447,700 |
| Nov 5, 2025 | 7.86 | 7.87 | 7.82 | 7.83 | 7.67 | -0.25% | 420,434 |
| Nov 4, 2025 | 7.90 | 7.94 | 7.82 | 7.85 | 7.69 | -0.38% | 564,206 |
| Nov 3, 2025 | 7.95 | 7.96 | 7.85 | 7.88 | 7.72 | -0.63% | 492,352 |
| Oct 31, 2025 | 7.90 | 7.94 | 7.87 | 7.93 | 7.77 | 0.63% | 330,461 |
| Oct 30, 2025 | 7.89 | 7.91 | 7.82 | 7.88 | 7.72 | -0.13% | 537,593 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.86 | 7.89 | 7.73 | -0.63% | 330,860 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.90 | 7.94 | 7.78 | -0.25% | 344,193 |
| Oct 27, 2025 | 7.97 | 7.98 | 7.90 | 7.96 | 7.80 | 0.13% | 409,997 |
| Oct 24, 2025 | 7.97 | 8.01 | 7.95 | 7.95 | 7.79 | 0.13% | 281,265 |
| Oct 23, 2025 | 7.96 | 7.96 | 7.93 | 7.94 | 7.78 | -0.13% | 177,763 |
| Oct 22, 2025 | 7.99 | 7.99 | 7.92 | 7.95 | 7.79 | -0.25% | 250,427 |
| Oct 21, 2025 | 7.97 | 8.00 | 7.95 | 7.97 | 7.81 | 0.25% | 255,629 |
| Oct 20, 2025 | 7.87 | 7.97 | 7.87 | 7.95 | 7.79 | 1.27% | 258,260 |
| Oct 17, 2025 | 7.84 | 7.87 | 7.82 | 7.85 | 7.69 | 0.13% | 451,124 |
| Oct 16, 2025 | 7.96 | 7.98 | 7.82 | 7.84 | 7.68 | -1.26% | 484,332 |
| Oct 15, 2025 | 7.94 | 7.98 | 7.90 | 7.94 | 7.78 | 0.13% | 286,806 |
| Oct 14, 2025 | 7.91 | 7.94 | 7.85 | 7.93 | 7.77 | -0.13% | 335,045 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.76 | 7.94 | 7.74 | -0.25% | 507,757 |