Quantcast

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

PNI 
$11.28
*  
0.02
0.18%
Get PNI Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading PNI now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 11.28 11.29 11.21 11.28 6,260
01/23/2019 11.28 11.29 11.21 11.28 6,260
01/22/2019 11.27 11.29 11.15 11.26 16,471
01/18/2019 11.43 11.43 11.15 11.16 21,523
01/17/2019 11.35 11.43 11.35 11.355 4,658
01/16/2019 11.12 11.39 11.12 11.38 16,276
01/15/2019 11.18 11.355 11.12 11.21 4,680
01/14/2019 11.12 11.1942 11.12 11.18 7,908
01/11/2019 11.42 11.49 11.02 11.15 23,301
01/10/2019 11.4 11.6472 11.4 11.4 24,269
01/09/2019 11.32 11.61 11.26 11.61 33,939
01/08/2019 11.12 11.31 11.12 11.25 21,994
01/07/2019 11.11 11.23 11.03 11.16 19,804
01/04/2019 11.03 11.15 10.95 11.02 31,944
01/03/2019 10.75 11.03 10.75 11.03 40,816
01/02/2019 10.48 10.76 10.48 10.73 38,217
12/31/2018 10.54 10.64 10.43 10.52 35,452
12/28/2018 10.58 10.629 10.46 10.5 94,198
12/27/2018 10.55 10.61 10.49 10.58 62,747
12/26/2018 10.58 10.6043 10.52 10.53 26,116
12/24/2018 10.62 10.71 10.5916 10.63 19,449
12/21/2018 10.59 10.73 10.58 10.64 49,265
12/20/2018 10.61 10.71 10.515 10.59 51,607
12/19/2018 10.79 10.8 10.64 10.73 15,391
12/18/2018 10.71 10.8699 10.71 10.8 14,326
12/17/2018 10.8 10.8 10.71 10.71 28,025
12/14/2018 10.94 11.07 10.691 10.8 20,954
12/13/2018 10.88 10.965 10.83 10.89 12,455
12/12/2018 10.81 11.2381 10.63 10.89 41,783
12/11/2018 10.91 10.93 10.77 10.81 44,093
12/10/2018 10.84 10.96 10.84 10.96 16,795
12/07/2018 10.86 10.893 10.79 10.81 21,437
12/06/2018 10.84 10.8909 10.8 10.86 22,162
12/04/2018 10.84 10.89 10.802 10.89 16,381
12/03/2018 10.8 10.84 10.7532 10.84 15,015
11/30/2018 10.73 10.76 10.73 10.76 5,742
11/29/2018 10.7 10.74 10.6 10.74 22,502
11/28/2018 10.7 10.7539 10.6701 10.73 11,684
11/27/2018 10.67 10.77 10.66 10.72 15,272
11/26/2018 10.69 10.7 10.555 10.67 20,754
11/23/2018 10.87 10.87 10.65 10.65 22,733
11/21/2018 10.99 11 10.78 10.84 17,115
11/20/2018 10.83 10.97 10.77 10.91 21,050
11/19/2018 10.94 10.94 10.81 10.83 12,221
11/16/2018 11.05 11.05 10.95 10.95 6,707
11/15/2018 11.02 11.11 11 11.05 39,620
11/14/2018 11.02 11.06 10.93 10.93 13,066
11/13/2018 11.05 11.05 10.9301 11.05 18,310
11/12/2018 10.95 11.07 10.9101 10.985 16,057
11/09/2018 11.04 11.04 10.9873 10.99 9,295
11/08/2018 10.86 11.1 10.85 11.09 21,405
11/07/2018 10.86 10.86 10.7301 10.85 15,928
11/06/2018 10.83 10.86 10.67 10.8 42,885
11/05/2018 10.52 10.84 10.52 10.83 26,457
11/02/2018 10.5 10.53 10.4 10.45 24,078
11/01/2018 10.44 10.47 10.4028 10.47 36,773
10/31/2018 10.39 10.48 10.38 10.41 23,821
10/30/2018 10.54 10.57 10.37 10.4 52,574
10/29/2018 10.76 10.76 10.53 10.53 38,572
10/26/2018 10.67 10.84 10.56 10.76 19,753
10/25/2018 10.79 10.8131 10.65 10.73 24,736
10/24/2018 10.75 10.81 10.75 10.75 19,151
10/23/2018 10.83 10.8407 10.79 10.79 19,995
*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?

Smart Portfolio