PIMCO Municipal Income Fund II (PML)
7.5200
+0.0400 (0.53%)
NYSE· Last Trade: May 31st, 10:35 PM EDT
Historical Prices For PIMCO Municipal Income Fund II (PML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 7.46 | 7.52 | 7.46 | 7.52 | 528,902 | 7.52 |
| 5/28/2026 | 7.43 | 7.48 | 7.41 | 7.48 | 447,721 | 7.48 |
| 5/27/2026 | 7.44 | 7.45 | 7.39 | 7.43 | 1,109,550 | 7.43 |
| 5/26/2026 | 7.42 | 7.48 | 7.39 | 7.43 | 772,811 | 7.43 |
| 5/22/2026 | 7.42 | 7.42 | 7.37 | 7.40 | 398,753 | 7.40 |
| 5/21/2026 | 7.38 | 7.40 | 7.36 | 7.38 | 235,744 | 7.38 |
| 5/20/2026 | 7.28 | 7.39 | 7.27 | 7.38 | 333,288 | 7.38 |
| 5/19/2026 | 7.32 | 7.36 | 7.29 | 7.31 | 417,908 | 7.31 |
| 5/18/2026 | 7.39 | 7.41 | 7.35 | 7.36 | 511,232 | 7.36 |
| 5/15/2026 | 7.40 | 7.48 | 7.39 | 7.40 | 362,858 | 7.40 |
| 5/14/2026 | 7.58 | 7.58 | 7.53 | 7.53 | 278,950 | 7.53 |
| 5/13/2026 | 7.53 | 7.57 | 7.52 | 7.56 | 245,517 | 7.56 |
| 5/12/2026 | 7.60 | 7.60 | 7.54 | 7.56 | 362,049 | 7.56 |
| 5/11/2026 | 7.61 | 7.65 | 7.60 | 7.61 | 439,692 | 7.61 |
| 5/08/2026 | 7.61 | 7.64 | 7.59 | 7.64 | 536,007 | 7.60 |
| 5/07/2026 | 7.60 | 7.63 | 7.58 | 7.59 | 309,543 | 7.55 |
| 5/06/2026 | 7.55 | 7.63 | 7.51 | 7.60 | 649,714 | 7.56 |
| 5/05/2026 | 7.39 | 7.53 | 7.39 | 7.53 | 564,168 | 7.49 |
| 5/04/2026 | 7.46 | 7.46 | 7.36 | 7.37 | 704,905 | 7.33 |
| 5/01/2026 | 7.50 | 7.51 | 7.43 | 7.46 | 491,374 | 7.42 |
| 4/30/2026 | 7.46 | 7.52 | 7.46 | 7.49 | 560,460 | 7.45 |
| 4/29/2026 | 7.50 | 7.50 | 7.45 | 7.46 | 555,884 | 7.42 |
| 4/28/2026 | 7.51 | 7.54 | 7.48 | 7.48 | 554,083 | 7.44 |
| 4/27/2026 | 7.56 | 7.58 | 7.55 | 7.56 | 202,763 | 7.52 |
| 4/24/2026 | 7.55 | 7.57 | 7.54 | 7.54 | 162,370 | 7.50 |
| 4/23/2026 | 7.57 | 7.58 | 7.54 | 7.56 | 148,407 | 7.52 |
| 4/22/2026 | 7.57 | 7.59 | 7.56 | 7.56 | 321,269 | 7.52 |
| 4/21/2026 | 7.60 | 7.63 | 7.57 | 7.57 | 232,970 | 7.53 |
| 4/20/2026 | 7.62 | 7.65 | 7.58 | 7.60 | 186,223 | 7.56 |
| 4/17/2026 | 7.60 | 7.62 | 7.58 | 7.60 | 292,742 | 7.56 |
| 4/16/2026 | 7.58 | 7.61 | 7.56 | 7.58 | 385,897 | 7.54 |
| 4/15/2026 | 7.53 | 7.60 | 7.53 | 7.55 | 421,869 | 7.51 |
| 4/14/2026 | 7.56 | 7.60 | 7.55 | 7.55 | 380,064 | 7.51 |
| 4/13/2026 | 7.53 | 7.58 | 7.51 | 7.58 | 338,032 | 7.54 |
| 4/10/2026 | 7.60 | 7.63 | 7.58 | 7.58 | 338,262 | 7.50 |
| 4/09/2026 | 7.60 | 7.66 | 7.57 | 7.64 | 338,227 | 7.56 |
| 4/08/2026 | 7.51 | 7.59 | 7.51 | 7.56 | 353,052 | 7.48 |
| 4/07/2026 | 7.33 | 7.45 | 7.32 | 7.45 | 476,417 | 7.37 |
| 4/06/2026 | 7.43 | 7.46 | 7.35 | 7.36 | 599,509 | 7.28 |
| 4/02/2026 | 7.51 | 7.51 | 7.36 | 7.43 | 1,624,966 | 7.35 |
| 4/01/2026 | 7.55 | 7.61 | 7.48 | 7.61 | 388,968 | 7.53 |
| 3/31/2026 | 7.40 | 7.60 | 7.38 | 7.57 | 927,820 | 7.49 |
| 3/30/2026 | 7.40 | 7.45 | 7.33 | 7.39 | 419,293 | 7.31 |
| 3/27/2026 | 7.30 | 7.35 | 7.25 | 7.35 | 328,157 | 7.27 |
| 3/26/2026 | 7.45 | 7.50 | 7.30 | 7.30 | 486,837 | 7.22 |
| 3/25/2026 | 7.45 | 7.52 | 7.45 | 7.51 | 370,203 | 7.43 |
| 3/24/2026 | 7.48 | 7.48 | 7.43 | 7.43 | 340,118 | 7.35 |
| 3/23/2026 | 7.49 | 7.52 | 7.47 | 7.51 | 297,002 | 7.43 |
| 3/20/2026 | 7.59 | 7.59 | 7.47 | 7.47 | 696,428 | 7.39 |
| 3/19/2026 | 7.62 | 7.62 | 7.57 | 7.59 | 335,335 | 7.51 |
| 3/18/2026 | 7.65 | 7.66 | 7.63 | 7.64 | 220,708 | 7.56 |
| 3/17/2026 | 7.64 | 7.66 | 7.62 | 7.64 | 124,457 | 7.56 |
| 3/16/2026 | 7.65 | 7.66 | 7.62 | 7.62 | 222,185 | 7.54 |
| 3/13/2026 | 7.67 | 7.67 | 7.62 | 7.65 | 182,373 | 7.57 |
| 3/12/2026 | 7.67 | 7.68 | 7.61 | 7.64 | 268,349 | 7.56 |
| 3/11/2026 | 7.74 | 7.77 | 7.71 | 7.72 | 957,213 | 7.60 |
| 3/10/2026 | 7.69 | 7.73 | 7.66 | 7.73 | 289,914 | 7.61 |
| 3/09/2026 | 7.70 | 7.72 | 7.65 | 7.66 | 446,876 | 7.54 |
| 3/06/2026 | 7.73 | 7.74 | 7.70 | 7.72 | 446,383 | 7.60 |
| 3/05/2026 | 7.80 | 7.80 | 7.71 | 7.73 | 590,722 | 7.61 |
| 3/04/2026 | 7.77 | 7.81 | 7.77 | 7.81 | 301,961 | 7.69 |
| 3/03/2026 | 7.88 | 7.88 | 7.77 | 7.77 | 575,836 | 7.65 |
| 3/02/2026 | 7.81 | 7.89 | 7.79 | 7.89 | 500,869 | 7.77 |