PIMCO New York Municipal Income Fund (PNF)
NYSE: PNF · Real-Time Price · USD
6.97
+0.04 (0.58%)
Jun 27, 2025, 4:00 PM - Market closed
PNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.93 | 6.98 | 6.93 | 6.97 | 6.97 | 0.65% | 20,095 |
| Jun 26, 2025 | 6.90 | 6.96 | 6.89 | 6.93 | 6.93 | -0.20% | 51,209 |
| Jun 25, 2025 | 6.96 | 6.97 | 6.91 | 6.94 | 6.94 | -0.30% | 11,834 |
| Jun 24, 2025 | 6.95 | 6.98 | 6.95 | 6.96 | 6.96 | 0.29% | 17,351 |
| Jun 23, 2025 | 6.97 | 7.01 | 6.93 | 6.94 | 6.94 | 0.38% | 17,722 |
| Jun 20, 2025 | 7.02 | 7.02 | 6.89 | 6.91 | 6.91 | -1.37% | 15,882 |
| Jun 18, 2025 | 7.01 | 7.01 | 6.92 | 7.01 | 7.01 | 0.43% | 19,745 |
| Jun 17, 2025 | 6.91 | 6.99 | 6.91 | 6.98 | 6.98 | 1.01% | 40,135 |
| Jun 16, 2025 | 6.94 | 6.94 | 6.87 | 6.91 | 6.91 | 0.06% | 3,921 |
| Jun 13, 2025 | 6.92 | 6.96 | 6.91 | 6.91 | 6.91 | -0.63% | 8,930 |
| Jun 12, 2025 | 6.94 | 6.98 | 6.91 | 6.95 | 6.95 | 0.07% | 20,898 |
| Jun 11, 2025 | 6.93 | 6.96 | 6.85 | 6.95 | 6.91 | 0.22% | 42,929 |
| Jun 10, 2025 | 6.90 | 6.94 | 6.89 | 6.93 | 6.90 | 0.29% | 13,354 |
| Jun 9, 2025 | 6.90 | 6.91 | 6.85 | 6.91 | 6.88 | 0.29% | 19,972 |
| Jun 6, 2025 | 6.90 | 6.90 | 6.87 | 6.89 | 6.86 | -0.58% | 6,169 |
| Jun 5, 2025 | 6.96 | 6.96 | 6.92 | 6.93 | 6.90 | -0.29% | 24,813 |
| Jun 4, 2025 | 6.95 | 6.99 | 6.94 | 6.95 | 6.92 | 0.72% | 7,132 |
| Jun 3, 2025 | 6.92 | 6.92 | 6.87 | 6.90 | 6.87 | -0.43% | 10,246 |
| Jun 2, 2025 | 6.96 | 6.96 | 6.87 | 6.93 | 6.90 | -0.29% | 103,175 |
| May 30, 2025 | 6.93 | 6.97 | 6.91 | 6.95 | 6.92 | 0.29% | 29,283 |
| May 29, 2025 | 6.96 | 6.96 | 6.91 | 6.93 | 6.90 | 0.14% | 1,882 |
| May 28, 2025 | 6.94 | 6.95 | 6.91 | 6.92 | 6.89 | -0.43% | 18,326 |
| May 27, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.92 | 0.43% | 39,709 |
| May 23, 2025 | 6.93 | 6.95 | 6.85 | 6.92 | 6.89 | - | 20,633 |
| May 22, 2025 | 6.95 | 6.97 | 6.88 | 6.92 | 6.89 | -0.43% | 44,253 |
| May 21, 2025 | 7.06 | 7.07 | 6.93 | 6.95 | 6.92 | -1.28% | 18,981 |
| May 20, 2025 | 7.05 | 7.09 | 7.02 | 7.04 | 7.01 | - | 22,089 |
| May 19, 2025 | 7.03 | 7.04 | 6.99 | 7.04 | 7.01 | -0.28% | 28,836 |
| May 16, 2025 | 7.07 | 7.10 | 7.05 | 7.06 | 7.03 | 0.43% | 48,594 |
| May 15, 2025 | 7.02 | 7.07 | 6.98 | 7.03 | 7.00 | 1.01% | 44,874 |
| May 14, 2025 | 7.09 | 7.09 | 6.90 | 6.96 | 6.93 | -1.56% | 138,880 |
| May 13, 2025 | 7.09 | 7.11 | 7.05 | 7.07 | 7.04 | 0.14% | 23,734 |
| May 12, 2025 | 7.15 | 7.21 | 7.06 | 7.06 | 7.03 | -0.98% | 17,943 |
| May 9, 2025 | 7.10 | 7.17 | 7.05 | 7.13 | 7.06 | 0.42% | 45,163 |
| May 8, 2025 | 7.15 | 7.16 | 7.10 | 7.10 | 7.03 | -0.28% | 12,009 |
| May 7, 2025 | 7.06 | 7.16 | 7.06 | 7.12 | 7.05 | 1.06% | 66,729 |
| May 6, 2025 | 7.01 | 7.08 | 7.00 | 7.05 | 6.98 | 0.93% | 18,500 |
| May 5, 2025 | 6.98 | 7.03 | 6.95 | 6.98 | 6.91 | -0.57% | 55,338 |
| May 2, 2025 | 7.17 | 7.18 | 7.02 | 7.02 | 6.95 | -1.40% | 78,677 |
| May 1, 2025 | 7.21 | 7.21 | 7.11 | 7.12 | 7.05 | 0.28% | 12,356 |
| Apr 30, 2025 | 7.04 | 7.12 | 7.01 | 7.10 | 7.03 | 0.85% | 22,847 |
| Apr 29, 2025 | 6.99 | 7.06 | 6.99 | 7.04 | 6.97 | 0.72% | 18,116 |
| Apr 28, 2025 | 7.03 | 7.07 | 6.96 | 6.99 | 6.92 | -0.14% | 33,439 |
| Apr 25, 2025 | 7.01 | 7.07 | 6.98 | 7.00 | 6.93 | 0.57% | 137,244 |
| Apr 24, 2025 | 6.95 | 7.00 | 6.91 | 6.96 | 6.89 | 1.16% | 24,835 |
| Apr 23, 2025 | 6.93 | 7.01 | 6.86 | 6.88 | 6.82 | 0.29% | 41,414 |
| Apr 22, 2025 | 6.90 | 6.94 | 6.80 | 6.86 | 6.80 | -0.29% | 20,602 |
| Apr 21, 2025 | 6.98 | 6.98 | 6.87 | 6.88 | 6.82 | -1.71% | 26,660 |
| Apr 17, 2025 | 6.98 | 7.03 | 6.95 | 7.00 | 6.93 | 0.14% | 50,900 |
| Apr 16, 2025 | 6.98 | 7.01 | 6.93 | 6.99 | 6.92 | 0.29% | 49,422 |