PIMCO Municipal Income Fund II (PML)
NYSE: PML · Real-Time Price · USD
7.73
-0.04 (-0.51%)
At close: May 12, 2025, 4:00 PM
7.73
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.75 | 7.80 | 7.68 | 7.73 | 7.73 | -0.51% | 140,176 |
| May 9, 2025 | 7.76 | 7.80 | 7.74 | 7.77 | 7.73 | 0.26% | 110,073 |
| May 8, 2025 | 7.80 | 7.80 | 7.72 | 7.75 | 7.71 | - | 82,819 |
| May 7, 2025 | 7.74 | 7.79 | 7.71 | 7.75 | 7.71 | 0.52% | 150,814 |
| May 6, 2025 | 7.68 | 7.83 | 7.68 | 7.71 | 7.67 | -0.39% | 225,785 |
| May 5, 2025 | 7.72 | 7.75 | 7.65 | 7.74 | 7.70 | 0.39% | 191,810 |
| May 2, 2025 | 7.80 | 7.80 | 7.68 | 7.71 | 7.67 | -0.13% | 118,440 |
| May 1, 2025 | 7.71 | 7.75 | 7.67 | 7.72 | 7.68 | 0.92% | 172,514 |
| Apr 30, 2025 | 7.53 | 7.68 | 7.53 | 7.65 | 7.61 | 0.39% | 158,105 |
| Apr 29, 2025 | 7.59 | 7.67 | 7.57 | 7.62 | 7.58 | 0.26% | 236,182 |
| Apr 28, 2025 | 7.62 | 7.62 | 7.52 | 7.60 | 7.56 | -0.26% | 135,941 |
| Apr 25, 2025 | 7.63 | 7.63 | 7.55 | 7.62 | 7.58 | 1.33% | 115,186 |
| Apr 24, 2025 | 7.49 | 7.59 | 7.49 | 7.52 | 7.48 | 0.94% | 114,959 |
| Apr 23, 2025 | 7.57 | 7.59 | 7.42 | 7.45 | 7.41 | 0.40% | 294,683 |
| Apr 22, 2025 | 7.42 | 7.44 | 7.36 | 7.42 | 7.38 | 0.95% | 142,010 |
| Apr 21, 2025 | 7.45 | 7.56 | 7.35 | 7.35 | 7.31 | -2.26% | 227,169 |
| Apr 17, 2025 | 7.51 | 7.54 | 7.48 | 7.52 | 7.48 | 0.53% | 222,216 |
| Apr 16, 2025 | 7.47 | 7.49 | 7.43 | 7.48 | 7.44 | -0.13% | 269,496 |
| Apr 15, 2025 | 7.44 | 7.49 | 7.39 | 7.49 | 7.45 | 1.08% | 248,224 |
| Apr 14, 2025 | 7.34 | 7.46 | 7.34 | 7.41 | 7.37 | 1.65% | 355,758 |
| Apr 11, 2025 | 7.32 | 7.32 | 7.17 | 7.29 | 7.25 | -0.68% | 267,419 |
| Apr 10, 2025 | 7.45 | 7.45 | 7.29 | 7.34 | 7.26 | -2.39% | 427,887 |
| Apr 9, 2025 | 7.34 | 7.56 | 7.12 | 7.52 | 7.44 | 1.08% | 369,687 |
| Apr 8, 2025 | 7.78 | 7.88 | 7.39 | 7.44 | 7.36 | -3.25% | 467,709 |
| Apr 7, 2025 | 7.95 | 7.95 | 7.69 | 7.69 | 7.61 | -3.87% | 299,402 |
| Apr 4, 2025 | 8.13 | 8.17 | 8.00 | 8.00 | 7.92 | -1.60% | 424,686 |
| Apr 3, 2025 | 8.09 | 8.17 | 8.07 | 8.13 | 8.05 | 0.12% | 472,533 |
| Apr 2, 2025 | 8.16 | 8.16 | 8.01 | 8.12 | 8.04 | -0.25% | 201,411 |
| Apr 1, 2025 | 8.15 | 8.17 | 8.11 | 8.14 | 8.06 | 0.49% | 195,185 |
| Mar 31, 2025 | 8.09 | 8.10 | 8.03 | 8.10 | 8.02 | 0.75% | 165,058 |
| Mar 28, 2025 | 8.06 | 8.10 | 8.02 | 8.04 | 7.96 | - | 192,447 |
| Mar 27, 2025 | 8.08 | 8.12 | 8.01 | 8.04 | 7.96 | -0.74% | 105,858 |
| Mar 26, 2025 | 8.10 | 8.14 | 8.09 | 8.10 | 8.02 | -0.25% | 124,416 |
| Mar 25, 2025 | 8.17 | 8.20 | 8.12 | 8.12 | 8.04 | -1.10% | 96,564 |
| Mar 24, 2025 | 8.20 | 8.21 | 8.15 | 8.21 | 8.12 | 0.24% | 122,628 |
| Mar 21, 2025 | 8.15 | 8.20 | 8.10 | 8.19 | 8.10 | 0.61% | 123,596 |
| Mar 20, 2025 | 8.17 | 8.25 | 8.11 | 8.14 | 8.06 | 0.12% | 174,340 |
| Mar 19, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.05 | 0.37% | 142,327 |
| Mar 18, 2025 | 8.20 | 8.21 | 8.07 | 8.10 | 8.02 | -0.86% | 382,831 |
| Mar 17, 2025 | 8.18 | 8.21 | 8.16 | 8.17 | 8.09 | -0.24% | 84,203 |
| Mar 14, 2025 | 8.17 | 8.20 | 8.17 | 8.19 | 8.10 | -0.24% | 79,322 |
| Mar 13, 2025 | 8.24 | 8.26 | 8.16 | 8.21 | 8.12 | -1.08% | 82,762 |
| Mar 12, 2025 | 8.34 | 8.34 | 8.26 | 8.30 | 8.17 | 0.12% | 111,719 |
| Mar 11, 2025 | 8.39 | 8.44 | 8.27 | 8.29 | 8.16 | -0.96% | 197,198 |
| Mar 10, 2025 | 8.42 | 8.54 | 8.30 | 8.37 | 8.24 | -0.48% | 181,084 |
| Mar 7, 2025 | 8.50 | 8.50 | 8.34 | 8.41 | 8.28 | -0.83% | 130,923 |
| Mar 6, 2025 | 8.53 | 8.54 | 8.46 | 8.48 | 8.35 | -0.47% | 98,845 |
| Mar 5, 2025 | 8.57 | 8.60 | 8.48 | 8.52 | 8.39 | -0.35% | 82,111 |
| Mar 4, 2025 | 8.63 | 8.63 | 8.51 | 8.55 | 8.42 | -0.70% | 121,788 |
| Mar 3, 2025 | 8.63 | 8.67 | 8.55 | 8.61 | 8.48 | 0.12% | 222,538 |