Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries PIMCO New York Municipal Income Fund II (NY: PNI ) 7.510 -0.020 (-0.27%) Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 7.550 7.550 7.500 7.510 28,583 -0.03(-0.33%) Aug 21, 2024 7.520 7.590 7.520 7.535 40,023 -0.00(-0.07%) Aug 20, 2024 7.540 7.585 7.530 7.540 36,332 +0.02(+0.27%) Aug 19, 2024 7.500 7.530 7.495 7.520 32,977 -0.01(-0.07%) Aug 16, 2024 7.520 7.530 7.510 7.525 28,288 +0.02(+0.20%) Aug 15, 2024 7.540 7.540 7.500 7.510 14,104 -0.03(-0.40%) Aug 14, 2024 7.550 7.550 7.510 7.540 58,440 +0.03(+0.40%) Aug 13, 2024 7.510 7.560 7.510 7.510 66,122 +0.00(+0.00%) Aug 12, 2024 7.620 7.620 7.500 7.510 54,967 -0.03(-0.40%) Aug 09, 2024 7.540 7.570 7.530 7.540 33,857 +0.03(+0.41%) Aug 08, 2024 7.540 7.565 7.490 7.509 44,391 -0.05(-0.67%) Aug 07, 2024 7.630 7.630 7.560 7.560 50,871 +0.02(+0.33%) Aug 06, 2024 7.440 7.570 7.440 7.535 210,758 +0.04(+0.60%) Aug 05, 2024 7.570 7.570 7.490 7.490 67,171 -0.08(-1.06%) Aug 02, 2024 7.570 7.630 7.520 7.570 175,657 +0.02(+0.26%) Aug 01, 2024 7.510 7.590 7.510 7.550 46,327 +0.05(+0.67%) Jul 31, 2024 7.490 7.500 7.470 7.500 37,249 +0.05(+0.67%) Jul 30, 2024 7.460 7.460 7.410 7.450 22,681 -0.01(-0.12%) Jul 29, 2024 7.490 7.490 7.430 7.459 26,674 -0.00(-0.01%) Jul 26, 2024 7.440 7.480 7.440 7.460 20,191 +0.02(+0.27%) Jul 25, 2024 7.460 7.460 7.420 7.440 25,957 +0.02(+0.27%) Jul 24, 2024 7.460 7.460 7.400 7.420 41,929 -0.04(-0.54%) Jul 23, 2024 7.480 7.490 7.440 7.460 23,023 +0.01(+0.12%) Jul 22, 2024 7.500 7.500 7.420 7.451 57,145 -0.03(-0.39%) Jul 19, 2024 7.490 7.490 7.480 7.480 4,506 -0.01(-0.20%) Jul 18, 2024 7.540 7.540 7.490 7.495 8,336 -0.04(-0.46%) Jul 17, 2024 7.580 7.580 7.530 7.530 10,308 -0.03(-0.41%) Jul 16, 2024 7.600 7.600 7.529 7.561 38,123 +0.00(+0.01%) Jul 15, 2024 7.540 7.580 7.535 7.560 25,448 -0.01(-0.07%) Jul 12, 2024 7.530 7.570 7.530 7.565 15,252 +0.03(+0.40%) Jul 11, 2024 7.510 7.540 7.506 7.535 24,923 +0.07(+0.87%) Jul 10, 2024 7.460 7.490 7.460 7.470 34,270 +0.03(+0.36%) Jul 09, 2024 7.470 7.470 7.399 7.443 10,501 -0.02(-0.23%) Jul 08, 2024 7.450 7.470 7.435 7.460 14,678 +0.02(+0.27%) Jul 05, 2024 7.430 7.480 7.430 7.440 20,354 +0.00(+0.00%) Jul 03, 2024 7.390 7.440 7.390 7.440 12,794 +0.06(+0.81%) Jul 02, 2024 7.390 7.390 7.370 7.380 20,460 +0.03(+0.41%) Jul 01, 2024 7.380 7.400 7.331 7.350 35,116 -0.03(-0.39%) Jun 28, 2024 7.390 7.410 7.350 7.379 25,638 +0.00(+0.02%) Jun 27, 2024 7.360 7.400 7.360 7.378 18,805 +0.04(+0.51%) Jun 26, 2024 7.341 7.350 7.341 7.341 16,117 -0.04(-0.54%) Jun 25, 2024 7.410 7.410 7.341 7.380 13,614 -0.01(-0.13%) Jun 24, 2024 7.331 7.390 7.326 7.390 41,183 +0.05(+0.68%) Jun 21, 2024 7.360 7.360 7.271 7.341 27,206 -0.02(-0.27%) Jun 20, 2024 7.390 7.390 7.321 7.360 15,526 -0.05(-0.67%) Jun 18, 2024 7.420 7.430 7.400 7.410 9,186 +0.01(+0.13%) Jun 17, 2024 7.430 7.430 7.341 7.400 24,114 -0.02(-0.27%) Jun 14, 2024 7.420 7.430 7.410 7.420 7,404 +0.01(+0.13%) Jun 13, 2024 7.370 7.410 7.346 7.410 13,706 +0.08(+1.09%) Jun 12, 2024 7.340 7.390 7.331 7.331 18,295 +0.02(+0.28%) Jun 11, 2024 7.271 7.316 7.271 7.310 11,914 +0.04(+0.57%) Jun 10, 2024 7.291 7.293 7.132 7.268 73,514 -0.03(-0.45%) Jun 07, 2024 7.261 7.301 7.261 7.301 14,764 -0.01(-0.14%) Jun 06, 2024 7.311 7.331 7.251 7.311 14,706 +0.03(+0.40%) Jun 05, 2024 7.271 7.291 7.256 7.282 21,537 +0.05(+0.70%) Jun 04, 2024 7.202 7.281 7.202 7.231 14,284 +0.05(+0.69%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.