Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest Historical Stock Prices

PNI 
$13.78
*  
0.12
0.88%
Get PNI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PNI now
Exchange: NYSE

Community Rating:
View:    PNI After Hours
 
 
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-JAN-2016 TO 28-APR-2016

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 13.72 13.78 13.69 13.78 28,799
04/28/2016 13.68 13.73 13.65 13.66 12,846
04/27/2016 13.56 13.72 13.56 13.72 14,080
04/26/2016 13.67 13.67 13.47 13.5096 28,934
04/25/2016 13.68 13.69 13.611 13.63 17,023
04/22/2016 13.67 13.67 13.59 13.65 4,684
04/21/2016 13.67 13.68 13.58 13.6 17,508
04/20/2016 13.54 13.65 13.54 13.63 10,311
04/19/2016 13.6 13.6 13.5 13.555 18,673
04/18/2016 13.55 13.65 13.52 13.59 8,087
04/15/2016 13.61 13.63 13.53 13.5601 38,455
04/14/2016 13.47 13.68 13.43 13.67 60,586
04/13/2016 13.41 13.72 13.36 13.55 21,119
04/12/2016 13.46 13.5 13.37 13.45 7,307
04/11/2016 13.34 13.5 13.33 13.5 19,907
04/08/2016 13.3404 13.47 13.3404 13.45 7,453
04/07/2016 13.29 13.46 13.29 13.4 21,519
04/06/2016 13.35 13.42 13.35 13.39 26,278
04/05/2016 13.33 13.3501 13.33 13.35 8,914
04/04/2016 13.4 13.4 13.33 13.33 7,858
04/01/2016 13.4 13.42 13.32 13.3609 35,990
03/31/2016 13.31 13.36 13.2401 13.36 11,673
03/30/2016 13.33 13.393 13.29 13.3001 9,600
03/29/2016 13.2 13.41 13.16 13.41 23,589
03/28/2016 13.26 13.26 13.15 13.18 15,530
03/24/2016 13.28 13.38 13.2263 13.38 33,989
03/23/2016 13.22 13.3 13.21 13.28 20,203
03/22/2016 13.26 13.28 13.21 13.255 33,574
03/21/2016 13.2 13.2896 13.17 13.21 23,761
03/18/2016 13.41 13.41 13.21 13.21 36,870
03/17/2016 13.26 13.47 13.17 13.47 9,101
03/16/2016 13.16 13.26 13.16 13.25 18,487
03/15/2016 13.08 13.189 13.08 13.13 13,485
03/14/2016 13.11 13.14 13.05 13.13 11,211
03/11/2016 13.2 13.23 13.03 13.08 24,025
03/10/2016 13.24 13.26 13.13 13.1901 10,414
03/09/2016 13.17 13.23 13.17 13.21 14,785
03/08/2016 13.3 13.3 13.21 13.24 8,402
03/07/2016 13.19 13.26 13.18 13.26 7,069
03/04/2016 13.3 13.3 13.18 13.18 26,661
03/03/2016 13.08 13.19 13.08 13.19 21,294
03/02/2016 13.2 13.225 13.01 13.08 38,104
03/01/2016 13.18 13.27 13.1 13.21 38,348
02/29/2016 13.19 13.197 13.1556 13.18 36,603
02/26/2016 13.32 13.32 13.15 13.16 9,140
02/25/2016 13.26 13.32 13.2343 13.3096 24,738
02/24/2016 13.28 13.3 13.23 13.24 16,634
02/23/2016 13.2 13.3 13.19 13.3 28,735
02/22/2016 13.22 13.26 13.15 13.23 26,228
02/19/2016 13.13 13.23 13.13 13.23 7,147
02/18/2016 13.06 13.13 13.06 13.13 24,547
02/17/2016 13.21 13.21 13 13.06 43,274
02/16/2016 13.2 13.2099 13.11 13.17 33,825
02/12/2016 13.23 13.32 13.23 13.26 31,930
02/11/2016 13.23 13.25 13.2 13.24 44,214
02/10/2016 13.15 13.22 13.081 13.21 22,540
02/09/2016 13 13.14 13 13.1 25,449
02/08/2016 13.07 13.16 13.03 13.15 9,733
02/05/2016 13.17 13.24 13 13.01 30,502
02/04/2016 13.19 13.19 13.0699 13.0699 20,662
02/03/2016 13.07 13.28 13.02 13.19 28,190
02/02/2016 13.05 13.22 13.01 13.02 28,914
02/01/2016 13.01 13.16 13.01 13.07 40,078
01/29/2016 12.92 13.28 12.86 13.079 39,727
01/28/2016 12.75 12.9 12.72 12.87 11,230
*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?