PIMCO Municipal Income Fund II (PML)
7.5000
+0.0400 (0.54%)
NYSE · Last Trade: Jun 1st, 6:59 PM EDT
Historical Prices For PIMCO Municipal Income Fund II (PML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 7.48 | 7.50 | 7.45 | 7.50 | 126,439 | 7.50 |
| 5/29/2025 | 7.50 | 7.51 | 7.44 | 7.46 | 102,425 | 7.46 |
| 5/28/2025 | 7.48 | 7.50 | 7.44 | 7.45 | 75,520 | 7.45 |
| 5/27/2025 | 7.45 | 7.51 | 7.45 | 7.48 | 207,696 | 7.48 |
| 5/23/2025 | 7.45 | 7.45 | 7.41 | 7.43 | 196,580 | 7.43 |
| 5/22/2025 | 7.45 | 7.46 | 7.39 | 7.46 | 240,350 | 7.46 |
| 5/21/2025 | 7.58 | 7.58 | 7.43 | 7.43 | 182,478 | 7.43 |
| 5/20/2025 | 7.56 | 7.62 | 7.55 | 7.60 | 144,132 | 7.60 |
| 5/19/2025 | 7.54 | 7.62 | 7.43 | 7.60 | 250,200 | 7.60 |
| 5/16/2025 | 7.70 | 7.74 | 7.52 | 7.65 | 484,886 | 7.65 |
| 5/15/2025 | 7.63 | 7.72 | 7.59 | 7.67 | 126,393 | 7.67 |
| 5/14/2025 | 7.68 | 7.68 | 7.58 | 7.61 | 217,161 | 7.61 |
| 5/13/2025 | 7.70 | 7.72 | 7.63 | 7.63 | 181,962 | 7.63 |
| 5/12/2025 | 7.75 | 7.80 | 7.68 | 7.73 | 140,176 | 7.73 |
| 5/09/2025 | 7.76 | 7.80 | 7.74 | 7.77 | 110,073 | 7.73 |
| 5/08/2025 | 7.80 | 7.80 | 7.72 | 7.75 | 82,819 | 7.71 |
| 5/07/2025 | 7.74 | 7.79 | 7.71 | 7.75 | 150,814 | 7.71 |
| 5/06/2025 | 7.68 | 7.83 | 7.68 | 7.71 | 225,785 | 7.67 |
| 5/05/2025 | 7.72 | 7.75 | 7.65 | 7.74 | 191,810 | 7.70 |
| 5/02/2025 | 7.80 | 7.80 | 7.68 | 7.71 | 118,440 | 7.67 |
| 5/01/2025 | 7.71 | 7.75 | 7.67 | 7.72 | 172,514 | 7.68 |
| 4/30/2025 | 7.53 | 7.68 | 7.53 | 7.65 | 158,105 | 7.61 |
| 4/29/2025 | 7.59 | 7.67 | 7.57 | 7.62 | 236,182 | 7.58 |
| 4/28/2025 | 7.62 | 7.62 | 7.52 | 7.60 | 135,941 | 7.56 |
| 4/25/2025 | 7.63 | 7.63 | 7.55 | 7.62 | 115,186 | 7.58 |
| 4/24/2025 | 7.49 | 7.59 | 7.49 | 7.52 | 114,959 | 7.48 |
| 4/23/2025 | 7.57 | 7.59 | 7.42 | 7.45 | 294,683 | 7.41 |
| 4/22/2025 | 7.42 | 7.44 | 7.36 | 7.42 | 142,010 | 7.38 |
| 4/21/2025 | 7.45 | 7.56 | 7.35 | 7.35 | 227,169 | 7.31 |
| 4/17/2025 | 7.51 | 7.54 | 7.47 | 7.52 | 222,216 | 7.48 |
| 4/16/2025 | 7.47 | 7.49 | 7.43 | 7.48 | 269,496 | 7.44 |
| 4/15/2025 | 7.44 | 7.49 | 7.39 | 7.49 | 248,224 | 7.45 |
| 4/14/2025 | 7.34 | 7.46 | 7.34 | 7.41 | 355,758 | 7.37 |
| 4/11/2025 | 7.32 | 7.32 | 7.17 | 7.29 | 267,419 | 7.25 |
| 4/10/2025 | 7.45 | 7.45 | 7.29 | 7.34 | 427,887 | 7.26 |
| 4/09/2025 | 7.34 | 7.56 | 7.12 | 7.52 | 369,687 | 7.44 |
| 4/08/2025 | 7.78 | 7.88 | 7.39 | 7.44 | 467,709 | 7.36 |
| 4/07/2025 | 7.95 | 7.95 | 7.68 | 7.69 | 299,402 | 7.61 |
| 4/04/2025 | 8.13 | 8.17 | 8.00 | 8.00 | 424,686 | 7.92 |
| 4/03/2025 | 8.09 | 8.17 | 8.07 | 8.13 | 472,533 | 8.04 |
| 4/02/2025 | 8.16 | 8.16 | 8.01 | 8.12 | 201,411 | 8.03 |
| 4/01/2025 | 8.15 | 8.17 | 8.11 | 8.14 | 195,185 | 8.05 |
| 3/31/2025 | 8.09 | 8.10 | 8.03 | 8.10 | 165,058 | 8.01 |
| 3/28/2025 | 8.06 | 8.10 | 8.02 | 8.04 | 192,447 | 7.96 |
| 3/27/2025 | 8.08 | 8.12 | 8.01 | 8.04 | 105,858 | 7.96 |
| 3/26/2025 | 8.10 | 8.13 | 8.09 | 8.10 | 124,416 | 8.01 |
| 3/25/2025 | 8.17 | 8.20 | 8.12 | 8.12 | 96,564 | 8.03 |
| 3/24/2025 | 8.20 | 8.21 | 8.15 | 8.21 | 122,628 | 8.12 |
| 3/21/2025 | 8.15 | 8.20 | 8.10 | 8.19 | 123,596 | 8.10 |
| 3/20/2025 | 8.17 | 8.24 | 8.11 | 8.14 | 174,340 | 8.05 |
| 3/19/2025 | 8.06 | 8.13 | 8.06 | 8.13 | 142,327 | 8.04 |
| 3/18/2025 | 8.20 | 8.21 | 8.07 | 8.10 | 382,831 | 8.01 |
| 3/17/2025 | 8.18 | 8.21 | 8.16 | 8.17 | 84,203 | 8.08 |
| 3/14/2025 | 8.17 | 8.20 | 8.17 | 8.19 | 79,322 | 8.10 |
| 3/13/2025 | 8.24 | 8.26 | 8.16 | 8.21 | 82,762 | 8.12 |
| 3/12/2025 | 8.34 | 8.34 | 8.26 | 8.30 | 111,719 | 8.17 |
| 3/11/2025 | 8.39 | 8.44 | 8.27 | 8.29 | 197,198 | 8.16 |
| 3/10/2025 | 8.42 | 8.54 | 8.30 | 8.37 | 181,084 | 8.24 |
| 3/07/2025 | 8.50 | 8.50 | 8.34 | 8.41 | 130,923 | 8.28 |
| 3/06/2025 | 8.53 | 8.54 | 8.46 | 8.48 | 98,845 | 8.35 |
| 3/05/2025 | 8.57 | 8.60 | 8.47 | 8.52 | 82,111 | 8.39 |
| 3/04/2025 | 8.63 | 8.63 | 8.51 | 8.55 | 121,788 | 8.42 |
| 3/03/2025 | 8.63 | 8.67 | 8.55 | 8.61 | 222,538 | 8.48 |