Skip to main content
PIMCO New York Municipal Income Fund (PNF)
Aug 4, 2025 - PNF was delisted
6.81
+0.06 (0.96%)
Inactive · Last trade price on Aug 1, 2025

PNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.746.826.746.816.810.96%17,065
Jul 31, 20256.736.766.726.746.740.30%22,437
Jul 30, 20256.736.756.696.726.72-0.15%34,740
Jul 29, 20256.686.756.686.736.730.45%71,969
Jul 28, 20256.716.726.696.706.700.15%33,994
Jul 25, 20256.746.746.686.696.69-0.30%83,788
Jul 24, 20256.716.746.696.716.71-11,225
Jul 23, 20256.796.816.706.716.71-1.47%36,781
Jul 22, 20256.836.836.796.816.81-4,658
Jul 21, 20256.796.846.796.816.81-18,600
Jul 18, 20256.846.846.816.816.81-0.15%10,698
Jul 17, 20256.866.876.806.826.82-0.58%27,905
Jul 16, 20256.926.926.856.866.86-0.29%23,511
Jul 15, 20256.966.966.876.886.88-0.29%17,547
Jul 14, 20256.926.956.906.906.90-0.29%7,097
Jul 11, 20257.007.006.926.926.92-1.14%2,538
Jul 10, 20257.047.046.987.006.97-4,101
Jul 9, 20256.997.016.997.006.970.29%7,538
Jul 8, 20256.967.016.966.986.95-3,084
Jul 7, 20257.067.086.976.986.95-0.43%13,652
Jul 3, 20257.007.037.007.016.980.09%3,172
Jul 2, 20256.987.026.977.006.97-0.01%16,882
Jul 1, 20256.997.056.977.016.970.21%19,192
Jun 30, 20256.977.016.966.996.960.29%29,707
Jun 27, 20256.936.986.936.976.940.65%20,095
Jun 26, 20256.906.966.896.936.89-0.20%51,209
Jun 25, 20256.966.976.916.946.91-0.30%11,834
Jun 24, 20256.956.986.956.966.930.29%17,351
Jun 23, 20256.977.016.936.946.910.38%17,722
Jun 20, 20257.027.026.896.916.88-1.37%15,882
Jun 18, 20257.017.016.927.016.980.43%19,745
Jun 17, 20256.916.996.916.986.951.01%40,135
Jun 16, 20256.946.946.876.916.880.06%3,921
Jun 13, 20256.926.966.916.916.87-0.63%8,930
Jun 12, 20256.946.986.916.956.920.07%20,898
Jun 11, 20256.936.966.856.956.880.22%42,929
Jun 10, 20256.906.946.896.936.860.29%13,354
Jun 9, 20256.906.916.856.916.840.29%19,972
Jun 6, 20256.906.906.876.896.82-0.58%6,169
Jun 5, 20256.966.966.926.936.86-0.29%24,813
Jun 4, 20256.956.996.946.956.880.72%7,132
Jun 3, 20256.926.926.876.906.83-0.43%10,246
Jun 2, 20256.966.966.876.936.86-0.29%103,175
May 30, 20256.936.976.916.956.880.29%29,283
May 29, 20256.966.966.916.936.860.14%1,882
May 28, 20256.946.956.916.926.85-0.43%18,326
May 27, 20256.956.956.916.956.880.43%39,709
May 23, 20256.936.956.856.926.85-20,633
May 22, 20256.956.976.886.926.85-0.43%44,253
May 21, 20257.067.076.936.956.88-1.28%18,981
May 20, 20257.057.097.027.046.97-22,089
May 19, 20257.037.046.997.046.97-0.28%28,836
May 16, 20257.077.107.057.066.990.43%48,594
May 15, 20257.027.076.987.036.961.01%44,874
May 14, 20257.097.096.906.966.89-1.56%138,880
May 13, 20257.097.117.057.077.000.14%23,734
May 12, 20257.157.217.067.066.99-0.98%17,943
May 9, 20257.107.177.057.137.030.42%45,163
May 8, 20257.157.167.107.107.00-0.28%12,009
May 7, 20257.067.167.067.127.021.06%66,729
May 6, 20257.017.087.007.056.950.93%18,500
May 5, 20256.987.036.956.986.88-0.57%55,338
May 2, 20257.177.187.027.026.92-1.40%78,677
May 1, 20257.217.217.117.127.020.28%12,356
Apr 30, 20257.047.127.017.107.000.85%22,847
Apr 29, 20256.997.066.997.046.940.72%18,116
Apr 28, 20257.037.076.966.996.89-0.14%33,439
Apr 25, 20257.017.076.987.006.900.57%137,244
Apr 24, 20256.957.006.916.966.861.16%24,835
Apr 23, 20256.937.016.866.886.780.29%41,414
Apr 22, 20256.906.946.806.866.76-0.29%20,602
Apr 21, 20256.986.986.876.886.78-1.71%26,660
Apr 17, 20256.987.036.957.006.900.14%50,900
Apr 16, 20256.987.016.936.996.890.29%49,422
Apr 15, 20256.936.976.866.976.871.16%75,678
Apr 14, 20256.836.906.806.896.792.38%69,374
Apr 11, 20256.786.786.656.736.63-0.74%94,267
Apr 10, 20256.936.946.776.786.65-2.59%77,344
Apr 9, 20257.007.086.706.966.83-0.57%124,146
Apr 8, 20257.227.287.007.006.87-3.18%31,822
Apr 7, 20257.067.407.067.237.09-3.60%57,312
Apr 4, 20257.637.637.487.507.36-1.32%24,364
Apr 3, 20257.597.607.527.607.461.20%19,844
Apr 2, 20257.597.597.507.517.370.40%14,860
Apr 1, 20257.537.597.447.487.34-0.13%24,127
Mar 31, 20257.497.517.477.497.350.54%9,155
Mar 28, 20257.517.517.407.457.31-0.33%9,218
Mar 27, 20257.567.597.487.487.33-1.25%17,402
Mar 26, 20257.637.637.567.577.43-0.53%6,258
Mar 25, 20257.647.687.617.617.47-0.52%17,618
Mar 24, 20257.707.727.627.657.50-0.39%14,489
Mar 21, 20257.647.767.597.687.531.45%45,203
Mar 20, 20257.577.637.497.577.430.66%17,457
Mar 19, 20257.517.527.467.527.38-12,503
Mar 18, 20257.507.547.507.527.38-0.13%8,601
Mar 17, 20257.557.567.517.537.39-5,525
Mar 14, 20257.537.537.497.537.390.07%14,596
Mar 13, 20257.587.587.517.537.38-0.92%10,399
Mar 12, 20257.757.757.607.607.42-0.46%14,799
Mar 11, 20257.637.647.617.637.45-0.13%7,698