NYSE:PML
Pimco Municipal Income Fund II Stock Price (Quote)
$8.32
-0.130 (-1.54%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.10 | $8.48 | Friday, 10th May 2024 PML stock ended at $8.32. This is 1.54% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.44% from a day low at $8.31 to a day high of $8.43. |
| 90 days | $8.10 | $8.65 | |
| 52 weeks | $6.92 | $9.45 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2023 | $8.28 | $8.40 | $8.28 | $8.33 | 413 709 |
| Dec 14, 2023 | $8.26 | $8.34 | $8.26 | $8.31 | 437 708 |
| Dec 13, 2023 | $8.11 | $8.22 | $8.06 | $8.20 | 410 187 |
| Dec 12, 2023 | $8.15 | $8.17 | $8.10 | $8.12 | 303 320 |
| Dec 11, 2023 | $8.18 | $8.20 | $8.14 | $8.17 | 298 081 |
| Dec 08, 2023 | $8.15 | $8.20 | $8.13 | $8.19 | 245 997 |
| Dec 07, 2023 | $8.20 | $8.25 | $8.18 | $8.23 | 272 357 |
| Dec 06, 2023 | $8.23 | $8.29 | $8.20 | $8.23 | 346 374 |
| Dec 05, 2023 | $8.24 | $8.26 | $8.20 | $8.23 | 354 255 |
| Dec 04, 2023 | $8.12 | $8.26 | $8.12 | $8.22 | 476 432 |
| Dec 01, 2023 | $8.13 | $8.22 | $8.11 | $8.18 | 254 668 |
| Nov 30, 2023 | $8.13 | $8.17 | $8.04 | $8.09 | 250 122 |
| Nov 29, 2023 | $8.08 | $8.15 | $8.07 | $8.15 | 205 261 |
| Nov 28, 2023 | $8.02 | $8.04 | $7.98 | $8.04 | 146 622 |
| Nov 27, 2023 | $8.04 | $8.04 | $7.97 | $8.01 | 182 129 |
| Nov 24, 2023 | $8.02 | $8.03 | $7.97 | $8.00 | 111 296 |
| Nov 22, 2023 | $8.04 | $8.06 | $7.98 | $8.02 | 266 448 |
| Nov 21, 2023 | $7.98 | $8.03 | $7.96 | $7.97 | 339 040 |
| Nov 20, 2023 | $7.95 | $8.03 | $7.93 | $8.00 | 299 999 |
| Nov 17, 2023 | $8.06 | $8.06 | $7.90 | $7.98 | 464 460 |
| Nov 16, 2023 | $7.91 | $8.03 | $7.91 | $8.01 | 394 140 |
| Nov 15, 2023 | $7.77 | $7.89 | $7.77 | $7.88 | 400 732 |
| Nov 14, 2023 | $7.77 | $7.82 | $7.75 | $7.80 | 521 499 |
| Nov 13, 2023 | $7.66 | $7.70 | $7.60 | $7.64 | 329 669 |
| Nov 10, 2023 | $7.66 | $7.70 | $7.64 | $7.67 | 271 819 |
