PIMCO Municipal Income Fund II (PML)
7.4500
+0.00 (0.00%)
NYSE · Last Trade: Jul 5th, 7:31 AM EDT
Historical Prices For PIMCO Municipal Income Fund II (PML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.46 | 7.48 | 7.42 | 7.45 | 132,733 | 7.45 |
| 7/02/2025 | 7.46 | 7.48 | 7.43 | 7.45 | 175,863 | 7.45 |
| 7/01/2025 | 7.45 | 7.47 | 7.37 | 7.45 | 296,082 | 7.45 |
| 6/30/2025 | 7.39 | 7.45 | 7.37 | 7.45 | 268,850 | 7.45 |
| 6/27/2025 | 7.41 | 7.41 | 7.33 | 7.38 | 243,701 | 7.38 |
| 6/26/2025 | 7.36 | 7.38 | 7.34 | 7.37 | 207,557 | 7.37 |
| 6/25/2025 | 7.39 | 7.39 | 7.34 | 7.35 | 187,506 | 7.35 |
| 6/24/2025 | 7.38 | 7.42 | 7.38 | 7.40 | 217,996 | 7.40 |
| 6/23/2025 | 7.38 | 7.42 | 7.35 | 7.39 | 347,622 | 7.39 |
| 6/20/2025 | 7.34 | 7.37 | 7.28 | 7.34 | 283,340 | 7.34 |
| 6/18/2025 | 7.36 | 7.38 | 7.35 | 7.37 | 202,652 | 7.37 |
| 6/17/2025 | 7.37 | 7.38 | 7.34 | 7.36 | 165,994 | 7.36 |
| 6/16/2025 | 7.37 | 7.37 | 7.32 | 7.36 | 234,934 | 7.36 |
| 6/13/2025 | 7.42 | 7.42 | 7.35 | 7.37 | 225,705 | 7.37 |
| 6/12/2025 | 7.42 | 7.45 | 7.38 | 7.43 | 274,390 | 7.43 |
| 6/11/2025 | 7.42 | 7.45 | 7.40 | 7.44 | 236,855 | 7.40 |
| 6/10/2025 | 7.38 | 7.42 | 7.36 | 7.38 | 120,507 | 7.34 |
| 6/09/2025 | 7.38 | 7.40 | 7.34 | 7.38 | 151,770 | 7.34 |
| 6/06/2025 | 7.37 | 7.40 | 7.31 | 7.38 | 261,519 | 7.34 |
| 6/05/2025 | 7.43 | 7.43 | 7.37 | 7.40 | 239,222 | 7.36 |
| 6/04/2025 | 7.42 | 7.45 | 7.39 | 7.40 | 210,499 | 7.36 |
| 6/03/2025 | 7.43 | 7.44 | 7.36 | 7.40 | 455,979 | 7.36 |
| 6/02/2025 | 7.50 | 7.51 | 7.39 | 7.44 | 231,280 | 7.40 |
| 5/30/2025 | 7.48 | 7.50 | 7.45 | 7.50 | 126,439 | 7.46 |
| 5/29/2025 | 7.50 | 7.51 | 7.44 | 7.46 | 102,425 | 7.42 |
| 5/28/2025 | 7.48 | 7.50 | 7.44 | 7.45 | 75,520 | 7.41 |
| 5/27/2025 | 7.45 | 7.51 | 7.45 | 7.48 | 207,696 | 7.44 |
| 5/23/2025 | 7.45 | 7.45 | 7.41 | 7.43 | 196,580 | 7.39 |
| 5/22/2025 | 7.45 | 7.46 | 7.39 | 7.46 | 240,350 | 7.42 |
| 5/21/2025 | 7.58 | 7.58 | 7.43 | 7.43 | 182,478 | 7.39 |
| 5/20/2025 | 7.56 | 7.62 | 7.55 | 7.60 | 144,132 | 7.56 |
| 5/19/2025 | 7.54 | 7.62 | 7.43 | 7.60 | 250,200 | 7.56 |
| 5/16/2025 | 7.70 | 7.74 | 7.52 | 7.65 | 484,886 | 7.61 |
| 5/15/2025 | 7.63 | 7.72 | 7.59 | 7.67 | 126,393 | 7.63 |
| 5/14/2025 | 7.68 | 7.68 | 7.58 | 7.61 | 217,161 | 7.57 |
| 5/13/2025 | 7.70 | 7.72 | 7.63 | 7.63 | 181,962 | 7.59 |
| 5/12/2025 | 7.75 | 7.80 | 7.68 | 7.73 | 140,176 | 7.69 |
| 5/09/2025 | 7.76 | 7.80 | 7.74 | 7.77 | 110,073 | 7.69 |
| 5/08/2025 | 7.80 | 7.80 | 7.72 | 7.75 | 82,819 | 7.67 |
| 5/07/2025 | 7.74 | 7.79 | 7.71 | 7.75 | 150,814 | 7.67 |
| 5/06/2025 | 7.68 | 7.83 | 7.68 | 7.71 | 225,785 | 7.63 |
| 5/05/2025 | 7.72 | 7.75 | 7.65 | 7.74 | 191,810 | 7.66 |
| 5/02/2025 | 7.80 | 7.80 | 7.68 | 7.71 | 118,440 | 7.63 |
| 5/01/2025 | 7.71 | 7.75 | 7.67 | 7.72 | 172,514 | 7.64 |
| 4/30/2025 | 7.53 | 7.68 | 7.53 | 7.65 | 158,105 | 7.57 |
| 4/29/2025 | 7.59 | 7.67 | 7.57 | 7.62 | 236,182 | 7.54 |
| 4/28/2025 | 7.62 | 7.62 | 7.52 | 7.60 | 135,941 | 7.52 |
| 4/25/2025 | 7.63 | 7.63 | 7.55 | 7.62 | 115,186 | 7.54 |
| 4/24/2025 | 7.49 | 7.59 | 7.49 | 7.52 | 114,959 | 7.44 |
| 4/23/2025 | 7.57 | 7.59 | 7.42 | 7.45 | 294,683 | 7.37 |
| 4/22/2025 | 7.42 | 7.44 | 7.36 | 7.42 | 142,010 | 7.34 |
| 4/21/2025 | 7.45 | 7.56 | 7.35 | 7.35 | 227,169 | 7.27 |
| 4/17/2025 | 7.51 | 7.54 | 7.47 | 7.52 | 222,216 | 7.44 |
| 4/16/2025 | 7.47 | 7.49 | 7.43 | 7.48 | 269,496 | 7.40 |
| 4/15/2025 | 7.44 | 7.49 | 7.39 | 7.49 | 248,224 | 7.41 |
| 4/14/2025 | 7.34 | 7.46 | 7.34 | 7.41 | 355,758 | 7.33 |
| 4/11/2025 | 7.32 | 7.32 | 7.17 | 7.29 | 267,419 | 7.21 |
| 4/10/2025 | 7.45 | 7.45 | 7.29 | 7.34 | 427,887 | 7.22 |
| 4/09/2025 | 7.34 | 7.56 | 7.12 | 7.52 | 369,687 | 7.40 |
| 4/08/2025 | 7.78 | 7.88 | 7.39 | 7.44 | 467,709 | 7.32 |
| 4/07/2025 | 7.95 | 7.95 | 7.68 | 7.69 | 299,402 | 7.57 |