PIMCO Municipal Income Fund II (PML)
7.3900
+0.1500 (2.07%)
NYSE · Last Trade: Sep 6th, 6:17 AM EDT
Historical Prices For PIMCO Municipal Income Fund II (PML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.26 | 7.40 | 7.26 | 7.39 | 1,028,882 | 7.39 |
| 9/04/2025 | 7.23 | 7.26 | 7.23 | 7.24 | 586,169 | 7.24 |
| 9/03/2025 | 7.20 | 7.23 | 7.20 | 7.23 | 521,060 | 7.23 |
| 9/02/2025 | 7.25 | 7.25 | 7.18 | 7.19 | 791,032 | 7.19 |
| 8/29/2025 | 7.22 | 7.27 | 7.19 | 7.27 | 342,241 | 7.27 |
| 8/28/2025 | 7.20 | 7.22 | 7.19 | 7.22 | 547,715 | 7.22 |
| 8/27/2025 | 7.21 | 7.21 | 7.18 | 7.20 | 404,640 | 7.20 |
| 8/26/2025 | 7.21 | 7.22 | 7.19 | 7.20 | 321,505 | 7.20 |
| 8/25/2025 | 7.19 | 7.22 | 7.18 | 7.21 | 506,058 | 7.21 |
| 8/22/2025 | 7.12 | 7.20 | 7.11 | 7.20 | 580,802 | 7.20 |
| 8/21/2025 | 7.12 | 7.14 | 7.10 | 7.11 | 351,854 | 7.11 |
| 8/20/2025 | 7.13 | 7.14 | 7.12 | 7.13 | 394,433 | 7.13 |
| 8/19/2025 | 7.15 | 7.16 | 7.11 | 7.11 | 631,513 | 7.11 |
| 8/18/2025 | 7.17 | 7.17 | 7.13 | 7.15 | 581,925 | 7.15 |
| 8/15/2025 | 7.18 | 7.18 | 7.13 | 7.15 | 519,862 | 7.15 |
| 8/14/2025 | 7.20 | 7.20 | 7.14 | 7.16 | 519,866 | 7.16 |
| 8/13/2025 | 7.19 | 7.20 | 7.15 | 7.18 | 1,010,755 | 7.18 |
| 8/12/2025 | 7.19 | 7.21 | 7.13 | 7.17 | 867,705 | 7.17 |
| 8/11/2025 | 7.15 | 7.22 | 7.14 | 7.19 | 500,248 | 7.19 |
| 8/08/2025 | 7.19 | 7.22 | 7.18 | 7.18 | 505,749 | 7.14 |
| 8/07/2025 | 7.26 | 7.27 | 7.21 | 7.22 | 664,913 | 7.18 |
| 8/06/2025 | 7.34 | 7.35 | 7.22 | 7.23 | 436,124 | 7.19 |
| 8/05/2025 | 7.27 | 7.30 | 7.22 | 7.25 | 276,448 | 7.21 |
| 8/04/2025 | 7.26 | 7.30 | 7.25 | 7.25 | 231,495 | 7.21 |
| 8/01/2025 | 7.22 | 7.26 | 7.22 | 7.25 | 189,891 | 7.21 |
| 7/31/2025 | 7.17 | 7.21 | 7.14 | 7.19 | 207,724 | 7.15 |
| 7/30/2025 | 7.17 | 7.23 | 7.14 | 7.16 | 235,924 | 7.12 |
| 7/29/2025 | 7.17 | 7.20 | 7.15 | 7.19 | 174,205 | 7.15 |
| 7/28/2025 | 7.19 | 7.22 | 7.15 | 7.17 | 212,999 | 7.13 |
| 7/25/2025 | 7.17 | 7.21 | 7.17 | 7.19 | 304,315 | 7.15 |
| 7/24/2025 | 7.20 | 7.21 | 7.16 | 7.16 | 243,964 | 7.12 |
| 7/23/2025 | 7.20 | 7.22 | 7.17 | 7.22 | 261,072 | 7.18 |
| 7/22/2025 | 7.19 | 7.20 | 7.16 | 7.20 | 222,212 | 7.16 |
| 7/21/2025 | 7.20 | 7.24 | 7.16 | 7.16 | 260,397 | 7.12 |
| 7/18/2025 | 7.31 | 7.32 | 7.11 | 7.11 | 467,736 | 7.07 |
| 7/17/2025 | 7.33 | 7.33 | 7.25 | 7.27 | 196,984 | 7.23 |
| 7/16/2025 | 7.36 | 7.36 | 7.28 | 7.31 | 271,277 | 7.27 |
| 7/15/2025 | 7.38 | 7.38 | 7.33 | 7.33 | 490,655 | 7.29 |
| 7/14/2025 | 7.35 | 7.38 | 7.33 | 7.38 | 267,247 | 7.34 |
| 7/11/2025 | 7.36 | 7.38 | 7.33 | 7.35 | 202,396 | 7.31 |
| 7/10/2025 | 7.43 | 7.45 | 7.41 | 7.43 | 243,421 | 7.35 |
| 7/09/2025 | 7.43 | 7.45 | 7.42 | 7.43 | 185,630 | 7.35 |
| 7/08/2025 | 7.41 | 7.44 | 7.41 | 7.44 | 242,131 | 7.36 |
| 7/07/2025 | 7.45 | 7.45 | 7.39 | 7.43 | 248,078 | 7.35 |
| 7/03/2025 | 7.46 | 7.48 | 7.42 | 7.45 | 132,733 | 7.37 |
| 7/02/2025 | 7.46 | 7.48 | 7.43 | 7.45 | 175,863 | 7.37 |
| 7/01/2025 | 7.45 | 7.47 | 7.37 | 7.45 | 296,082 | 7.37 |
| 6/30/2025 | 7.39 | 7.45 | 7.37 | 7.45 | 268,850 | 7.37 |
| 6/27/2025 | 7.41 | 7.41 | 7.33 | 7.38 | 243,701 | 7.30 |
| 6/26/2025 | 7.36 | 7.38 | 7.34 | 7.37 | 207,557 | 7.29 |
| 6/25/2025 | 7.39 | 7.39 | 7.34 | 7.35 | 187,506 | 7.27 |
| 6/24/2025 | 7.38 | 7.42 | 7.38 | 7.40 | 217,996 | 7.32 |
| 6/23/2025 | 7.38 | 7.42 | 7.35 | 7.39 | 347,622 | 7.31 |
| 6/20/2025 | 7.34 | 7.37 | 7.28 | 7.34 | 283,340 | 7.26 |
| 6/18/2025 | 7.36 | 7.38 | 7.35 | 7.37 | 202,652 | 7.29 |
| 6/17/2025 | 7.37 | 7.38 | 7.34 | 7.36 | 165,994 | 7.28 |
| 6/16/2025 | 7.37 | 7.37 | 7.32 | 7.36 | 234,934 | 7.28 |
| 6/13/2025 | 7.42 | 7.42 | 7.35 | 7.37 | 225,705 | 7.29 |
| 6/12/2025 | 7.42 | 7.45 | 7.38 | 7.43 | 274,390 | 7.35 |
| 6/11/2025 | 7.42 | 7.45 | 7.40 | 7.44 | 236,855 | 7.32 |
| 6/10/2025 | 7.38 | 7.42 | 7.36 | 7.38 | 120,507 | 7.26 |
| 6/09/2025 | 7.38 | 7.40 | 7.34 | 7.38 | 151,770 | 7.26 |
| 6/06/2025 | 7.37 | 7.40 | 7.31 | 7.38 | 261,519 | 7.26 |