Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Municipal Income Fund II
(NY:
PML
)
8.380
+0.030 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004
5.515
5.523
5.469
5.523
234,480
+0.03(+0.53%)
May 27, 2004
5.453
5.498
5.453
5.494
287,257
+0.04(+0.68%)
May 26, 2004
5.436
5.469
5.415
5.457
342,925
+0.02(+0.38%)
May 25, 2004
5.399
5.444
5.394
5.436
683,199
+0.04(+0.69%)
May 24, 2004
5.386
5.436
5.386
5.399
401,967
-0.00(-0.08%)
May 21, 2004
5.428
5.461
5.399
5.403
477,878
-0.02(-0.46%)
May 20, 2004
5.415
5.457
5.394
5.428
548,005
+0.02(+0.31%)
May 19, 2004
5.448
5.448
5.394
5.411
370,879
-0.02(-0.38%)
May 18, 2004
5.444
5.473
5.415
5.432
401,244
+0.00(+0.00%)
May 17, 2004
5.477
5.486
5.424
5.432
340,515
-0.05(-0.83%)
May 14, 2004
5.419
5.482
5.394
5.477
277,376
+0.06(+1.07%)
May 13, 2004
5.469
5.469
5.390
5.419
186,524
-0.02(-0.46%)
May 12, 2004
5.519
5.536
5.436
5.444
337,141
-0.07(-1.35%)
May 11, 2004
5.399
5.519
5.399
5.519
590,901
+0.11(+1.99%)
May 10, 2004
5.502
5.502
5.370
5.411
575,960
-0.10(-1.81%)
May 07, 2004
5.643
5.643
5.477
5.511
947,322
-0.15(-2.71%)
May 06, 2004
5.656
5.685
5.635
5.664
426,548
-0.01(-0.15%)
May 05, 2004
5.623
5.677
5.614
5.672
530,413
+0.04(+0.74%)
May 04, 2004
5.668
5.689
5.614
5.631
655,486
-0.04(-0.66%)
May 03, 2004
5.702
5.710
5.648
5.668
417,149
-0.01(-0.22%)
Apr 30, 2004
5.702
5.710
5.664
5.681
255,205
+0.02(+0.29%)
Apr 29, 2004
5.623
5.718
5.606
5.664
523,666
+0.04(+0.74%)
Apr 28, 2004
5.623
5.635
5.606
5.623
319,308
+0.01(+0.22%)
Apr 27, 2004
5.664
5.677
5.602
5.610
562,465
-0.04(-0.66%)
Apr 26, 2004
5.664
5.697
5.648
5.648
428,475
-0.04(-0.73%)
Apr 23, 2004
5.714
5.722
5.668
5.689
352,564
-0.02(-0.36%)
Apr 22, 2004
5.672
5.735
5.672
5.710
388,472
+0.02(+0.29%)
Apr 21, 2004
5.610
5.693
5.602
5.693
635,002
+0.01(+0.15%)
Apr 20, 2004
5.785
5.785
5.685
5.685
428,475
-0.09(-1.58%)
Apr 19, 2004
5.805
5.805
5.747
5.776
350,154
-0.02(-0.43%)
Apr 16, 2004
5.668
5.801
5.668
5.801
372,807
+0.14(+2.42%)
Apr 15, 2004
5.685
5.714
5.643
5.664
601,987
-0.02(-0.36%)
Apr 14, 2004
5.706
5.718
5.652
5.685
657,655
-0.04(-0.72%)
Apr 13, 2004
5.809
5.818
5.718
5.726
670,909
-0.09(-1.57%)
Apr 12, 2004
5.921
5.921
5.793
5.818
583,430
-0.10(-1.61%)
Apr 08, 2004
5.884
5.938
5.859
5.913
265,568
+0.02(+0.28%)
Apr 07, 2004
5.789
5.897
5.785
5.897
519,328
+0.09(+1.57%)
Apr 06, 2004
5.892
5.892
5.797
5.805
1,089,745
-0.09(-1.48%)
Apr 05, 2004
6.100
6.121
5.851
5.892
890,690
-0.22(-3.66%)
Apr 02, 2004
6.183
6.183
6.117
6.117
372,807
-0.07(-1.14%)
Apr 01, 2004
6.187
6.208
6.179
6.187
344,853
+0.00(+0.00%)
Mar 31, 2004
6.162
6.187
6.162
6.187
187,970
+0.03(+0.54%)
Mar 30, 2004
6.141
6.154
6.141
6.154
186,042
+0.03(+0.47%)
Mar 29, 2004
6.154
6.158
6.117
6.125
381,965
-0.01(-0.20%)
Mar 26, 2004
6.175
6.175
6.121
6.137
402,690
-0.01(-0.20%)
Mar 25, 2004
6.204
6.204
6.146
6.150
319,549
-0.05(-0.87%)
Mar 24, 2004
6.183
6.204
6.154
6.204
245,807
+0.04(+0.67%)
Mar 23, 2004
6.166
6.183
6.121
6.162
295,209
+0.02(+0.34%)
Mar 22, 2004
6.158
6.162
6.129
6.141
214,960
+0.00(+0.00%)
Mar 19, 2004
6.179
6.183
6.129
6.141
210,623
-0.03(-0.47%)
Mar 18, 2004
6.175
6.183
6.154
6.170
227,251
+0.00(+0.07%)
Mar 17, 2004
6.204
6.204
6.150
6.166
400,762
-0.02(-0.34%)
Mar 16, 2004
6.208
6.216
6.179
6.187
685,609
-0.00(-0.07%)
Mar 15, 2004
6.199
6.208
6.170
6.191
300,270
+0.01(+0.13%)
Mar 12, 2004
6.199
6.199
6.166
6.183
217,129
+0.01(+0.20%)
Mar 11, 2004
6.204
6.204
6.158
6.170
338,587
-0.02(-0.34%)
Mar 10, 2004
6.208
6.208
6.146
6.191
454,984
-0.01(-0.20%)
Mar 09, 2004
6.191
6.204
6.175
6.204
413,293
+0.01(+0.20%)
Mar 08, 2004
6.208
6.212
6.183
6.191
447,995
-0.02(-0.33%)
Mar 05, 2004
6.162
6.224
6.158
6.212
728,023
+0.06(+1.01%)
Mar 04, 2004
6.141
6.154
6.129
6.150
278,340
+0.02(+0.41%)
Mar 03, 2004
6.158
6.158
6.121
6.125
233,998
-0.03(-0.54%)
Mar 02, 2004
6.121
6.162
6.108
6.158
317,139
+0.05(+0.82%)
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
.