Pimco Municipal Income Fund II Historical Stock Prices

PML 
$11.75
*  
0.06
0.51%
Get PML Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading PML now
Exchange: NYSE

Community Rating:
View:    PML Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.71  11.75  11.70  11.75 75,869
07/29/2015 11.73 11.75 11.7 11.75 75,869
07/28/2015 11.69 11.7099 11.66 11.69 70,291
07/27/2015 11.69 11.7 11.66 11.67 80,584
07/24/2015 11.66 11.72 11.61 11.72 98,893
07/23/2015 11.67 11.67 11.56 11.62 137,766
07/22/2015 11.64 11.67 11.61 11.66 82,068
07/21/2015 11.62 11.66 11.62 11.64 92,430
07/20/2015 11.72 11.75 11.6 11.6 169,053
07/17/2015 11.77 11.77 11.68 11.72 55,680
07/16/2015 11.74 11.76 11.71 11.74 68,250
07/15/2015 11.71 11.73 11.69 11.72 109,560
07/14/2015 11.74 11.75 11.69 11.75 104,752
07/13/2015 11.76 11.78 11.7002 11.76 47,242
07/10/2015 11.73 11.77 11.71 11.73 69,890
07/09/2015 11.85 11.85 11.73 11.76 62,575
07/08/2015 11.79 11.92 11.77 11.91 102,049
07/07/2015 11.66 11.8 11.65 11.8 134,864
07/06/2015 11.54 11.61 11.54 11.59 77,506
07/02/2015 11.55 11.6 11.5099 11.57 214,472
07/01/2015 11.55 11.58 11.51 11.56 108,934
06/30/2015 11.5 11.54 11.46 11.48 136,938
06/29/2015 11.66 11.68 11.46 11.49 200,393
06/26/2015 11.65 11.67 11.63 11.63 93,071
06/25/2015 11.74 11.7795 11.65 11.66 194,056
06/24/2015 11.77 11.83 11.77 11.78 71,674
06/23/2015 11.82 11.89 11.77 11.77 159,238
06/22/2015 11.88 11.88 11.81 11.84 94,104
06/19/2015 11.76 11.88 11.73 11.87 120,217
06/18/2015 11.72 11.82 11.71 11.73 158,077
06/17/2015 11.78 11.78 11.71 11.76 90,396
06/16/2015 11.77 11.7899 11.71 11.77 100,107
06/15/2015 11.73 11.8 11.73 11.77 92,715
06/12/2015 11.67 11.77 11.65 11.73 110,216
06/11/2015 11.58 11.67 11.58 11.67 97,565
06/10/2015 11.55 11.67 11.51 11.54 354,895
06/09/2015 11.72 11.72 11.59 11.59 470,427
06/08/2015 12 12 11.81 11.82 232,689
06/05/2015 12.07 12.07 11.97 11.98 179,484
06/04/2015 12.12 12.14 12.07 12.09 107,282
06/03/2015 12.15 12.18 12.1 12.12 169,942
06/02/2015 12.19 12.2 12.15 12.16 98,958
06/01/2015 12.23 12.24 12.19 12.2 96,848
05/29/2015 12.12 12.19 12.12 12.19 59,774
05/28/2015 12.12 12.15 12.09 12.11 93,887
05/27/2015 12.14 12.18 12.06 12.1 266,879
05/26/2015 12.19 12.19 12.01 12.12 538,921
05/22/2015 12.2 12.22 12.16 12.19 138,714
05/21/2015 12.24 12.25 12.19 12.21 89,530
05/20/2015 12.22 12.25 12.2 12.21 80,761
05/19/2015 12.23 12.29 12.2 12.23 113,494
05/18/2015 12.36 12.36 12.23 12.26 122,038
05/15/2015 12.33 12.401 12.31 12.38 135,173
05/14/2015 12.26 12.3263 12.23 12.29 98,866
05/13/2015 12.29 12.3499 12.24 12.25 199,784
05/12/2015 12.17 12.41 12.12 12.2901 496,077
05/11/2015 12.23 12.25 12.15 12.19 230,435
05/08/2015 12.23 12.33 12.23 12.25 124,265
05/07/2015 12.13 12.24 12.13 12.2 199,014
05/06/2015 12.41 12.41 12.25 12.28 179,948
05/05/2015 12.49 12.51 12.37 12.44 110,251
05/04/2015 12.46 12.53 12.46 12.48 107,247
05/01/2015 12.62 12.63 12.44 12.45 183,707
04/30/2015 12.5 12.63 12.48 12.63 166,997
04/29/2015 12.47 12.53 12.45 12.52 139,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?