PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.38
+0.01 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.41 | 7.41 | 7.34 | 7.38 | 7.38 | 0.14% | 243,701 |
| Jun 26, 2025 | 7.36 | 7.38 | 7.34 | 7.37 | 7.37 | 0.27% | 207,557 |
| Jun 25, 2025 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | -0.68% | 187,506 |
| Jun 24, 2025 | 7.38 | 7.42 | 7.38 | 7.40 | 7.40 | 0.14% | 217,996 |
| Jun 23, 2025 | 7.38 | 7.42 | 7.35 | 7.39 | 7.39 | 0.68% | 347,622 |
| Jun 20, 2025 | 7.34 | 7.37 | 7.28 | 7.34 | 7.34 | -0.41% | 283,340 |
| Jun 18, 2025 | 7.36 | 7.38 | 7.35 | 7.37 | 7.37 | 0.14% | 202,652 |
| Jun 17, 2025 | 7.37 | 7.38 | 7.34 | 7.36 | 7.36 | - | 165,994 |
| Jun 16, 2025 | 7.37 | 7.37 | 7.32 | 7.36 | 7.36 | -0.14% | 234,934 |
| Jun 13, 2025 | 7.42 | 7.42 | 7.35 | 7.37 | 7.37 | -0.81% | 225,705 |
| Jun 12, 2025 | 7.42 | 7.45 | 7.38 | 7.43 | 7.43 | -0.13% | 274,390 |
| Jun 11, 2025 | 7.42 | 7.45 | 7.40 | 7.44 | 7.40 | 0.81% | 236,855 |
| Jun 10, 2025 | 7.38 | 7.42 | 7.36 | 7.38 | 7.34 | - | 120,507 |
| Jun 9, 2025 | 7.38 | 7.40 | 7.34 | 7.38 | 7.34 | - | 151,770 |
| Jun 6, 2025 | 7.37 | 7.40 | 7.31 | 7.38 | 7.34 | -0.27% | 261,519 |
| Jun 5, 2025 | 7.43 | 7.43 | 7.37 | 7.40 | 7.36 | - | 239,222 |
| Jun 4, 2025 | 7.42 | 7.45 | 7.39 | 7.40 | 7.36 | - | 210,499 |
| Jun 3, 2025 | 7.43 | 7.44 | 7.36 | 7.40 | 7.36 | -0.54% | 455,979 |
| Jun 2, 2025 | 7.50 | 7.51 | 7.39 | 7.44 | 7.40 | -0.80% | 231,280 |
| May 30, 2025 | 7.48 | 7.50 | 7.45 | 7.50 | 7.46 | 0.54% | 126,439 |
| May 29, 2025 | 7.50 | 7.51 | 7.44 | 7.46 | 7.42 | 0.13% | 102,425 |
| May 28, 2025 | 7.48 | 7.50 | 7.44 | 7.45 | 7.41 | -0.40% | 75,520 |
| May 27, 2025 | 7.45 | 7.51 | 7.45 | 7.48 | 7.44 | 0.67% | 207,696 |
| May 23, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | 7.39 | -0.40% | 196,580 |
| May 22, 2025 | 7.45 | 7.46 | 7.40 | 7.46 | 7.42 | 0.40% | 240,350 |
| May 21, 2025 | 7.58 | 7.58 | 7.43 | 7.43 | 7.39 | -2.24% | 182,478 |
| May 20, 2025 | 7.56 | 7.62 | 7.55 | 7.60 | 7.56 | - | 144,132 |
| May 19, 2025 | 7.54 | 7.62 | 7.43 | 7.60 | 7.56 | -0.65% | 250,200 |
| May 16, 2025 | 7.70 | 7.74 | 7.52 | 7.65 | 7.61 | -0.26% | 484,886 |
| May 15, 2025 | 7.63 | 7.72 | 7.59 | 7.67 | 7.63 | 0.79% | 126,393 |
| May 14, 2025 | 7.68 | 7.68 | 7.58 | 7.61 | 7.57 | -0.26% | 217,161 |
| May 13, 2025 | 7.70 | 7.72 | 7.63 | 7.63 | 7.59 | -1.29% | 181,962 |
| May 12, 2025 | 7.75 | 7.80 | 7.68 | 7.73 | 7.69 | -0.51% | 140,176 |
| May 9, 2025 | 7.76 | 7.80 | 7.74 | 7.77 | 7.69 | 0.26% | 110,073 |
| May 8, 2025 | 7.80 | 7.80 | 7.72 | 7.75 | 7.67 | - | 82,819 |
| May 7, 2025 | 7.74 | 7.79 | 7.71 | 7.75 | 7.67 | 0.52% | 150,814 |
| May 6, 2025 | 7.68 | 7.83 | 7.68 | 7.71 | 7.63 | -0.39% | 225,785 |
| May 5, 2025 | 7.72 | 7.75 | 7.65 | 7.74 | 7.66 | 0.39% | 191,810 |
| May 2, 2025 | 7.80 | 7.80 | 7.68 | 7.71 | 7.63 | -0.13% | 118,440 |
| May 1, 2025 | 7.71 | 7.75 | 7.67 | 7.72 | 7.64 | 0.92% | 172,514 |
| Apr 30, 2025 | 7.53 | 7.68 | 7.53 | 7.65 | 7.57 | 0.39% | 158,105 |
| Apr 29, 2025 | 7.59 | 7.67 | 7.57 | 7.62 | 7.54 | 0.26% | 236,182 |
| Apr 28, 2025 | 7.62 | 7.62 | 7.52 | 7.60 | 7.52 | -0.26% | 135,941 |
| Apr 25, 2025 | 7.63 | 7.63 | 7.55 | 7.62 | 7.54 | 1.33% | 115,186 |
| Apr 24, 2025 | 7.49 | 7.59 | 7.49 | 7.52 | 7.44 | 0.94% | 114,959 |
| Apr 23, 2025 | 7.57 | 7.59 | 7.42 | 7.45 | 7.37 | 0.40% | 294,683 |
| Apr 22, 2025 | 7.42 | 7.44 | 7.36 | 7.42 | 7.34 | 0.95% | 142,010 |
| Apr 21, 2025 | 7.45 | 7.56 | 7.35 | 7.35 | 7.27 | -2.26% | 227,169 |
| Apr 17, 2025 | 7.51 | 7.54 | 7.48 | 7.52 | 7.44 | 0.53% | 222,216 |
| Apr 16, 2025 | 7.47 | 7.49 | 7.43 | 7.48 | 7.40 | -0.13% | 269,496 |