Pimco Municipal Income Fund II Historical Stock Prices

PML 
$11.87
*  
0.06
0.51%
Get PML Alerts
*Delayed - data as of Aug. 31, 2015 11:14 ET  -  Find a broker to begin trading PML now
Exchange: NYSE

Community Rating:
View:    PML Real Time
 
 
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 28-MAY-2015 TO 28-AUG-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.
11:14  11.83  11.89  11.80  11.87 13,669
08/28/2015 11.85 11.9 11.76 11.81 68,463
08/27/2015 11.78 11.83 11.73 11.8 70,872
08/26/2015 11.86 11.86 11.7 11.73 123,721
08/25/2015 11.81 11.88 11.79 11.82 121,949
08/24/2015 11.97 11.98 11.752 11.78 183,965
08/21/2015 11.99 12.03 11.97 11.98 167,786
08/20/2015 11.95 12.01 11.95 11.99 51,636
08/19/2015 11.89 11.98 11.89 11.98 54,853
08/18/2015 11.94 11.95 11.89 11.89 96,555
08/17/2015 11.93 11.9447 11.91 11.93 40,076
08/14/2015 12.05 12.05 11.9 11.94 192,989
08/13/2015 12 12.04 11.9808 12.02 100,934
08/12/2015 12 12.0299 11.96 12.02 63,802
08/11/2015 11.9 11.97 11.9 11.97 55,418
08/10/2015 11.97 11.98 11.93 11.97 74,436
08/07/2015 11.94 11.99 11.92 11.99 121,210
08/06/2015 11.8 11.89 11.78 11.86 65,906
08/05/2015 11.95 11.95 11.81 11.82 89,188
08/04/2015 11.9 11.95 11.88 11.93 104,318
08/03/2015 11.92 11.93 11.86 11.91 117,937
07/31/2015 11.79 11.85 11.79 11.85 63,805
07/30/2015 11.77 11.77 11.74 11.74 66,818
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
*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?