Skip to main content
PIMCO New York Municipal Income Fund II (PNI)
NYSE: PNI · Real-Time Price · USD
7.00
-0.02 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.017.046.977.007.00-0.28%39,371
Apr 27, 20267.027.087.017.027.020.14%19,070
Apr 24, 20266.987.026.977.017.010.86%20,931
Apr 23, 20266.937.006.936.956.95-0.14%33,388
Apr 22, 20266.977.056.936.966.96-0.43%12,522
Apr 21, 20267.057.056.976.996.99-0.43%7,620
Apr 20, 20267.057.057.007.027.020.14%18,291
Apr 17, 20266.937.056.937.017.011.15%171,697
Apr 16, 20266.997.026.896.936.93-0.43%115,130
Apr 15, 20267.007.006.946.966.96-0.57%12,569
Apr 14, 20267.017.056.977.007.000.43%16,417
Apr 13, 20267.007.006.916.976.97-0.14%54,601
Apr 10, 20266.987.056.976.986.95-0.29%9,433
Apr 9, 20266.987.026.987.006.970.86%23,226
Apr 8, 20266.957.026.946.946.910.73%52,649
Apr 7, 20266.926.926.876.896.86-0.58%23,269
Apr 6, 20266.996.996.866.936.900.14%88,007
Apr 2, 20266.936.956.876.926.890.29%24,540
Apr 1, 20266.896.916.816.906.870.73%35,943
Mar 31, 20266.766.876.766.856.821.93%17,324
Mar 30, 20266.707.076.666.726.691.04%59,068
Mar 27, 20266.706.706.646.656.62-0.88%128,678
Mar 26, 20266.746.876.696.716.68-0.59%53,517
Mar 25, 20266.786.796.746.756.720.15%66,037
Mar 24, 20266.806.816.746.746.71-1.32%26,213
Mar 23, 20266.856.916.816.836.800.29%36,944
Mar 20, 20266.936.936.786.816.78-1.45%34,211
Mar 19, 20266.966.966.906.916.88-0.86%57,040
Mar 18, 20266.987.026.966.976.94-0.14%9,896
Mar 17, 20267.017.026.966.986.95-0.20%40,073
Mar 16, 20266.997.066.966.996.960.49%60,189
Mar 13, 20266.967.026.966.966.93-0.07%12,541
Mar 12, 20267.007.016.966.976.94-0.78%12,950
Mar 11, 20267.037.067.017.026.960.14%11,363
Mar 10, 20267.007.036.977.016.950.52%35,813
Mar 9, 20267.017.026.956.976.92-0.51%40,299
Mar 6, 20267.027.056.987.016.95-0.14%71,270
Mar 5, 20267.047.066.997.026.96-0.85%127,020
Mar 4, 20267.057.117.037.087.02-0.42%39,370
Mar 3, 20267.127.147.077.117.05-0.97%43,514
Mar 2, 20267.167.197.137.187.120.14%88,719
Feb 27, 20267.157.207.157.177.110.07%19,781
Feb 26, 20267.177.187.157.177.100.21%23,254
Feb 25, 20267.157.167.127.157.090.28%35,805
Feb 24, 20267.097.187.097.137.070.49%87,730
Feb 23, 20267.147.157.097.107.04-0.21%74,481
Feb 20, 20267.147.147.087.117.05-0.14%32,611
Feb 19, 20267.107.137.107.127.060.14%21,408
Feb 18, 20267.157.157.087.117.050.28%26,472
Feb 17, 20267.077.107.077.097.030.28%54,666
Feb 13, 20267.087.107.067.077.01-27,377
Feb 12, 20267.077.127.057.077.01-0.28%66,583
Feb 11, 20267.107.167.097.097.00-0.42%19,841
Feb 10, 20267.157.157.127.127.03-0.14%21,335
Feb 9, 20267.067.167.017.137.040.99%453,375
Feb 6, 20267.077.127.057.066.970.43%18,791
Feb 5, 20267.037.077.037.036.94-36,781
Feb 4, 20267.027.116.997.036.940.57%99,479
Feb 3, 20266.977.036.976.996.90-0.14%73,562
Feb 2, 20266.957.006.947.006.910.14%81,181
Jan 30, 20266.936.996.936.996.900.72%46,277
Jan 29, 20266.936.966.926.946.85-53,506
Jan 28, 20266.916.966.916.946.850.43%54,634
Jan 27, 20266.926.956.906.916.82-0.58%132,912
Jan 26, 20266.956.986.956.956.860.07%27,733
Jan 23, 20266.976.976.936.956.86-0.36%9,737
Jan 22, 20266.986.996.966.976.88-0.14%14,601
Jan 21, 20267.007.026.946.986.89-0.29%52,142
Jan 20, 20267.017.026.967.006.91-0.60%63,085
Jan 16, 20267.047.077.047.046.95-0.40%50,451
Jan 15, 20267.077.087.037.076.980.14%27,522
Jan 14, 20267.027.067.017.066.971.00%31,842
Jan 13, 20267.007.076.976.996.90-0.85%13,635
Jan 12, 20267.077.077.027.056.93-9,434
Jan 9, 20267.037.067.007.056.930.71%33,420
Jan 8, 20267.007.016.987.006.88-0.14%38,310
Jan 7, 20266.917.036.907.016.891.15%114,171
Jan 6, 20266.906.956.896.936.810.14%30,933
Jan 5, 20266.906.986.906.926.800.29%29,677
Jan 2, 20266.936.966.886.906.780.15%25,510
Dec 31, 20256.896.966.886.896.78-159,496
Dec 30, 20256.866.926.866.896.78-151,770
Dec 29, 20256.906.906.886.896.780.15%161,475
Dec 26, 20256.916.916.836.886.77-59,362
Dec 24, 20256.916.916.886.886.77-0.15%51,119
Dec 23, 20256.896.906.866.896.78-0.29%100,101
Dec 22, 20256.906.916.866.916.790.44%164,270
Dec 19, 20256.906.946.886.886.77-0.29%91,507
Dec 18, 20256.886.926.846.906.780.58%273,891
Dec 17, 20256.886.906.846.866.75-211,339
Dec 16, 20256.826.866.826.866.750.44%164,836
Dec 15, 20256.866.886.826.836.72-0.58%171,234
Dec 12, 20256.876.896.856.876.76-0.15%118,452
Dec 11, 20256.916.956.886.886.77-0.58%88,753
Dec 10, 20256.916.966.916.926.78-0.23%70,610
Dec 9, 20256.916.976.896.946.790.67%86,482
Dec 8, 20256.906.916.866.896.75-0.43%117,674
Dec 5, 20256.926.946.906.926.780.14%87,478
Dec 4, 20256.896.926.896.916.770.14%102,872
Dec 3, 20256.906.926.896.906.760.29%46,194