PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.48
-0.08 (-1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
7.49
0.00 (0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.51 | 7.55 | 7.48 | 7.48 | 7.48 | -1.06% | 554,082 |
| Apr 27, 2026 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | 0.27% | 202,760 |
| Apr 24, 2026 | 7.55 | 7.57 | 7.54 | 7.54 | 7.54 | -0.26% | 162,369 |
| Apr 23, 2026 | 7.57 | 7.58 | 7.54 | 7.56 | 7.56 | - | 148,407 |
| Apr 22, 2026 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | -0.13% | 321,269 |
| Apr 21, 2026 | 7.60 | 7.63 | 7.57 | 7.57 | 7.57 | -0.39% | 232,968 |
| Apr 20, 2026 | 7.62 | 7.65 | 7.58 | 7.60 | 7.60 | - | 186,222 |
| Apr 17, 2026 | 7.60 | 7.62 | 7.59 | 7.60 | 7.60 | 0.26% | 292,741 |
| Apr 16, 2026 | 7.58 | 7.61 | 7.56 | 7.58 | 7.58 | 0.40% | 385,897 |
| Apr 15, 2026 | 7.53 | 7.60 | 7.53 | 7.55 | 7.55 | - | 421,868 |
| Apr 14, 2026 | 7.56 | 7.60 | 7.55 | 7.55 | 7.55 | -0.40% | 380,064 |
| Apr 13, 2026 | 7.53 | 7.58 | 7.52 | 7.58 | 7.58 | - | 338,030 |
| Apr 10, 2026 | 7.60 | 7.63 | 7.58 | 7.58 | 7.54 | -0.79% | 338,262 |
| Apr 9, 2026 | 7.60 | 7.66 | 7.57 | 7.64 | 7.60 | 1.06% | 338,227 |
| Apr 8, 2026 | 7.51 | 7.59 | 7.51 | 7.56 | 7.52 | 1.48% | 353,052 |
| Apr 7, 2026 | 7.33 | 7.45 | 7.32 | 7.45 | 7.41 | 1.22% | 476,417 |
| Apr 6, 2026 | 7.43 | 7.46 | 7.35 | 7.36 | 7.32 | -0.94% | 599,509 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.36 | 7.43 | 7.39 | -2.37% | 1,624,966 |
| Apr 1, 2026 | 7.55 | 7.61 | 7.48 | 7.61 | 7.57 | 0.53% | 388,968 |
| Mar 31, 2026 | 7.40 | 7.60 | 7.38 | 7.57 | 7.53 | 2.44% | 927,820 |
| Mar 30, 2026 | 7.40 | 7.45 | 7.33 | 7.39 | 7.35 | 0.54% | 419,293 |
| Mar 27, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.31 | 0.68% | 328,157 |
| Mar 26, 2026 | 7.45 | 7.50 | 7.30 | 7.30 | 7.26 | -2.80% | 486,836 |
| Mar 25, 2026 | 7.45 | 7.52 | 7.45 | 7.51 | 7.47 | 1.08% | 370,202 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.39 | -1.07% | 340,117 |
| Mar 23, 2026 | 7.49 | 7.52 | 7.47 | 7.51 | 7.47 | 0.54% | 297,002 |
| Mar 20, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.43 | -1.58% | 696,427 |
| Mar 19, 2026 | 7.62 | 7.62 | 7.57 | 7.59 | 7.55 | -0.65% | 335,334 |
| Mar 18, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | 7.60 | - | 220,707 |
| Mar 17, 2026 | 7.64 | 7.66 | 7.62 | 7.64 | 7.60 | 0.26% | 124,455 |
| Mar 16, 2026 | 7.65 | 7.66 | 7.62 | 7.62 | 7.58 | -0.39% | 222,184 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.62 | 7.65 | 7.61 | 0.13% | 182,372 |
| Mar 12, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.60 | -1.04% | 268,348 |
| Mar 11, 2026 | 7.74 | 7.77 | 7.72 | 7.72 | 7.64 | -0.13% | 957,212 |
| Mar 10, 2026 | 7.69 | 7.73 | 7.66 | 7.73 | 7.65 | 0.91% | 289,913 |
| Mar 9, 2026 | 7.70 | 7.72 | 7.65 | 7.66 | 7.58 | -0.78% | 446,875 |
| Mar 6, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | 7.64 | -0.13% | 446,383 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.71 | 7.73 | 7.65 | -1.02% | 590,722 |
| Mar 4, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.73 | 0.51% | 301,959 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.77 | 7.77 | 7.69 | -1.52% | 575,836 |
| Mar 2, 2026 | 7.81 | 7.89 | 7.79 | 7.89 | 7.81 | 1.02% | 500,867 |
| Feb 27, 2026 | 7.84 | 7.85 | 7.81 | 7.81 | 7.73 | -0.38% | 344,174 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.81 | 7.84 | 7.76 | 0.26% | 392,083 |
| Feb 25, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.74 | - | 473,612 |
| Feb 24, 2026 | 7.82 | 7.84 | 7.81 | 7.82 | 7.74 | 0.13% | 312,879 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.80 | 7.81 | 7.73 | -0.26% | 548,336 |
| Feb 20, 2026 | 7.83 | 7.85 | 7.83 | 7.83 | 7.75 | -0.13% | 210,497 |
| Feb 19, 2026 | 7.81 | 7.86 | 7.81 | 7.84 | 7.76 | -0.25% | 255,913 |
| Feb 18, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.78 | -0.13% | 247,322 |
| Feb 17, 2026 | 7.83 | 7.87 | 7.81 | 7.87 | 7.79 | - | 349,544 |
| Feb 13, 2026 | 7.85 | 7.90 | 7.81 | 7.87 | 7.79 | 0.25% | 320,277 |
| Feb 12, 2026 | 7.83 | 7.85 | 7.80 | 7.85 | 7.77 | 0.13% | 302,047 |
| Feb 11, 2026 | 7.82 | 7.84 | 7.79 | 7.84 | 7.72 | 0.38% | 353,507 |
| Feb 10, 2026 | 7.78 | 7.83 | 7.77 | 7.81 | 7.69 | 0.64% | 459,244 |
| Feb 9, 2026 | 7.75 | 7.78 | 7.75 | 7.76 | 7.64 | 0.26% | 407,156 |
| Feb 6, 2026 | 7.75 | 7.76 | 7.70 | 7.74 | 7.62 | 0.39% | 571,753 |
| Feb 5, 2026 | 7.76 | 7.77 | 7.71 | 7.71 | 7.59 | -0.13% | 394,828 |
| Feb 4, 2026 | 7.77 | 7.83 | 7.71 | 7.72 | 7.60 | -0.64% | 503,340 |
| Feb 3, 2026 | 7.72 | 7.82 | 7.72 | 7.77 | 7.65 | 0.65% | 362,231 |
| Feb 2, 2026 | 7.70 | 7.74 | 7.68 | 7.72 | 7.60 | 0.26% | 454,263 |
| Jan 30, 2026 | 7.62 | 7.70 | 7.62 | 7.70 | 7.58 | 0.52% | 303,543 |
| Jan 29, 2026 | 7.65 | 7.66 | 7.61 | 7.66 | 7.54 | 0.26% | 263,642 |
| Jan 28, 2026 | 7.61 | 7.67 | 7.59 | 7.64 | 7.52 | 0.53% | 306,244 |
| Jan 27, 2026 | 7.55 | 7.60 | 7.52 | 7.60 | 7.48 | 0.93% | 378,441 |
| Jan 26, 2026 | 7.54 | 7.56 | 7.52 | 7.53 | 7.41 | 0.13% | 402,259 |
| Jan 23, 2026 | 7.56 | 7.57 | 7.52 | 7.52 | 7.41 | -0.27% | 355,396 |
| Jan 22, 2026 | 7.59 | 7.60 | 7.52 | 7.54 | 7.42 | -0.53% | 582,230 |
| Jan 21, 2026 | 7.60 | 7.62 | 7.58 | 7.58 | 7.46 | -0.13% | 190,356 |
| Jan 20, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.47 | -0.39% | 366,467 |
| Jan 16, 2026 | 7.65 | 7.67 | 7.62 | 7.62 | 7.50 | -0.52% | 480,949 |
| Jan 15, 2026 | 7.66 | 7.67 | 7.64 | 7.66 | 7.54 | 0.26% | 319,133 |
| Jan 14, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.52 | -0.13% | 291,108 |
| Jan 13, 2026 | 7.61 | 7.66 | 7.61 | 7.65 | 7.53 | 0.26% | 199,348 |
| Jan 12, 2026 | 7.63 | 7.63 | 7.61 | 7.63 | 7.47 | -0.13% | 248,610 |
| Jan 9, 2026 | 7.64 | 7.64 | 7.62 | 7.64 | 7.48 | - | 373,036 |
| Jan 8, 2026 | 7.63 | 7.64 | 7.61 | 7.64 | 7.48 | - | 391,716 |
| Jan 7, 2026 | 7.61 | 7.64 | 7.58 | 7.64 | 7.48 | 0.66% | 439,312 |
| Jan 6, 2026 | 7.58 | 7.59 | 7.55 | 7.59 | 7.44 | 0.40% | 298,762 |
| Jan 5, 2026 | 7.60 | 7.61 | 7.56 | 7.56 | 7.41 | -0.40% | 372,937 |
| Jan 2, 2026 | 7.59 | 7.62 | 7.56 | 7.59 | 7.44 | 0.66% | 351,329 |
| Dec 31, 2025 | 7.61 | 7.63 | 7.54 | 7.54 | 7.39 | -0.79% | 2,167,018 |
| Dec 30, 2025 | 7.51 | 7.64 | 7.51 | 7.60 | 7.45 | 1.20% | 1,823,106 |
| Dec 29, 2025 | 7.50 | 7.51 | 7.49 | 7.51 | 7.36 | 0.27% | 1,019,890 |
| Dec 26, 2025 | 7.48 | 7.50 | 7.48 | 7.49 | 7.34 | 0.27% | 739,431 |
| Dec 24, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.32 | -0.13% | 913,982 |
| Dec 23, 2025 | 7.50 | 7.52 | 7.45 | 7.48 | 7.33 | -0.53% | 1,012,399 |
| Dec 22, 2025 | 7.55 | 7.55 | 7.51 | 7.52 | 7.37 | -0.40% | 765,029 |
| Dec 19, 2025 | 7.57 | 7.57 | 7.54 | 7.55 | 7.40 | -0.13% | 664,451 |
| Dec 18, 2025 | 7.57 | 7.57 | 7.54 | 7.56 | 7.41 | 0.27% | 822,472 |
| Dec 17, 2025 | 7.56 | 7.60 | 7.51 | 7.54 | 7.39 | -0.40% | 1,032,891 |
| Dec 16, 2025 | 7.55 | 7.60 | 7.55 | 7.57 | 7.42 | - | 739,443 |
| Dec 15, 2025 | 7.56 | 7.60 | 7.55 | 7.57 | 7.42 | 0.26% | 837,018 |
| Dec 12, 2025 | 7.58 | 7.58 | 7.53 | 7.55 | 7.40 | -0.40% | 585,913 |
| Dec 11, 2025 | 7.60 | 7.62 | 7.58 | 7.58 | 7.43 | -0.79% | 398,999 |
| Dec 10, 2025 | 7.67 | 7.68 | 7.61 | 7.64 | 7.45 | -0.13% | 489,091 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.63 | 7.65 | 7.46 | - | 476,568 |
| Dec 8, 2025 | 7.67 | 7.68 | 7.65 | 7.65 | 7.46 | -0.26% | 505,334 |
| Dec 5, 2025 | 7.67 | 7.70 | 7.67 | 7.67 | 7.47 | -0.26% | 422,729 |
| Dec 4, 2025 | 7.68 | 7.70 | 7.65 | 7.69 | 7.49 | 0.13% | 513,956 |
| Dec 3, 2025 | 7.67 | 7.72 | 7.66 | 7.68 | 7.48 | 0.13% | 725,854 |