PIMCO New York Municipal Income Fund II - PNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.51	6.51	6.51	6.53	6.48	159,647
August 15, 2025	6.53	6.5	6.5	6.53	6.48	82,400
August 14, 2025	6.51	6.48	6.48	6.51	6.48	75,000
August 13, 2025	6.5	6.51	6.51	6.55	6.5	191,900
August 12, 2025	6.52	6.49	6.49	6.54	6.49	147,200
August 11, 2025	6.52	6.52	6.52	6.56	6.5	114,424
August 08, 2025	6.55	6.54	6.51	6.56	6.52	74,100
August 07, 2025	6.56	6.55	6.52	6.59	6.51	144,532
August 06, 2025	6.54	6.56	6.56	6.59	6.54	224,600
August 05, 2025	6.59	6.57	6.57	6.59	6.53	88,017
August 04, 2025	6.53	6.58	6.58	6.62	6.52	107,900
August 01, 2025	6.51	6.52	6.52	6.56	6.47	54,833
July 31, 2025	6.47	6.46	6.46	6.48	6.43	130,100
July 30, 2025	6.45	6.43	6.43	6.49	6.43	92,800
July 29, 2025	6.47	6.49	6.49	6.8	6.44	54,300
July 28, 2025	6.49	6.47	6.47	6.49	6.44	32,100
July 25, 2025	6.5	6.47	6.47	6.51	6.45	108,614
July 24, 2025	6.51	6.48	6.48	6.51	6.45	46,517
July 23, 2025	6.51	6.49	6.49	6.52	6.47	29,900
July 22, 2025	6.54	6.53	6.53	6.54	6.52	11,700
July 21, 2025	6.57	6.52	6.52	6.6	6.51	26,200
July 18, 2025	6.63	6.59	6.59	6.63	6.57	11,005
July 17, 2025	6.67	6.62	6.62	6.67	6.6	6,200
July 16, 2025	6.74	6.67	6.67	6.74	6.65	9,700
July 15, 2025	6.74	6.7	6.7	6.74	6.65	26,700
July 14, 2025	6.72	6.71	6.71	6.73	6.69	27,300
July 11, 2025	6.74	6.72	6.72	6.74	6.68	21,645
July 10, 2025	6.77	6.76	6.76	6.77	6.7	24,100
July 09, 2025	6.76	6.75	6.75	6.78	6.71	21,500
July 08, 2025	6.69	6.73	6.73	6.73	6.68	27,949
July 07, 2025	6.73	6.71	6.71	6.73	6.64	27,900
July 03, 2025	6.77	6.76	6.76	6.77	6.71	32,940
July 02, 2025	6.74	6.77	6.77	6.77	6.68	63,148
July 01, 2025	6.71	6.73	6.73	6.74	6.68	28,500
June 30, 2025	6.69	6.72	6.72	6.72	6.65	36,017
June 27, 2025	6.71	6.65	6.65	6.71	6.64	7,700
June 26, 2025	6.73	6.69	6.69	6.73	6.64	10,500
June 25, 2025	6.74	6.7	6.7	6.74	6.69	14,800
June 24, 2025	6.73	6.69	6.69	6.74	6.69	9,300
June 23, 2025	6.71	6.71	6.71	6.74	6.68	40,400
June 20, 2025	6.66	6.68	6.68	6.71	6.66	28,200
June 18, 2025	6.67	6.63	6.63	6.69	6.61	56,647
June 17, 2025	6.69	6.67	6.67	6.69	6.63	4,500
June 16, 2025	6.68	6.65	6.65	6.69	6.65	20,709
June 13, 2025	6.68	6.66	6.66	6.71	6.64	67,737
June 12, 2025	6.68	6.66	6.66	6.69	6.64	115,647
June 11, 2025	6.67	6.69	6.66	6.73	6.64	49,100
June 10, 2025	6.63	6.66	6.63	6.7	6.62	43,540
June 09, 2025	6.71	6.67	6.64	6.72	6.63	13,600
June 06, 2025	6.69	6.69	6.69	6.71	6.64	9,200
June 05, 2025	6.71	6.69	6.69	6.74	6.69	2,300
June 04, 2025	6.74	6.72	6.72	6.74	6.71	16,213
June 03, 2025	6.7	6.69	6.69	6.72	6.61	23,326
June 02, 2025	6.71	6.67	6.67	6.75	6.65	36,839
May 30, 2025	6.72	6.73	6.73	6.74	6.7	23,840
May 29, 2025	6.72	6.71	6.71	6.75	6.7	12,122
May 28, 2025	6.72	6.7	6.7	6.76	6.69	45,949
May 27, 2025	6.72	6.72	6.72	6.73	6.71	22,445
May 23, 2025	6.7	6.67	6.67	6.7	6.66	11,384
May 22, 2025	6.74	6.69	6.69	6.74	6.68	107,756

PIMCO New York Municipal Income Fund II (PNI) NYSE