Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,888.81 +495.86 (+0.77%) CMC Crypto 200
1,381.01 +43.26 (+3.23%)
PIMCO New York Municipal Income Fund II (PNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 7.45 | 7.46 | 7.43 | 7.44 | 7.44 | 9,200 |
| 17 Jun 2024 | 7.46 | 7.46 | 7.37 | 7.43 | 7.43 | 24,000 |
| 14 Jun 2024 | 7.45 | 7.46 | 7.44 | 7.45 | 7.45 | 7,400 |
| 13 Jun 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 13,700 |
| 13 Jun 2024 | 0.03 Dividend | |||||
| 12 Jun 2024 | 7.40 | 7.45 | 7.39 | 7.39 | 7.36 | 18,100 |
| 11 Jun 2024 | 7.33 | 7.38 | 7.33 | 7.37 | 7.34 | 11,800 |
| 10 Jun 2024 | 7.35 | 7.35 | 7.19 | 7.33 | 7.30 | 72,900 |
| 07 Jun 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.33 | 14,600 |
| 06 Jun 2024 | 7.37 | 7.39 | 7.31 | 7.37 | 7.34 | 14,600 |
| 05 Jun 2024 | 7.33 | 7.35 | 7.32 | 7.34 | 7.31 | 21,400 |
| 04 Jun 2024 | 7.26 | 7.34 | 7.26 | 7.29 | 7.26 | 14,200 |
| 03 Jun 2024 | 7.19 | 7.26 | 7.19 | 7.24 | 7.21 | 29,000 |
| 31 May 2024 | 7.18 | 7.21 | 7.17 | 7.19 | 7.16 | 12,500 |
| 30 May 2024 | 7.17 | 7.17 | 7.15 | 7.16 | 7.13 | 19,100 |
| 29 May 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 7.12 | 9,400 |
| 28 May 2024 | 7.29 | 7.29 | 7.24 | 7.24 | 7.21 | 9,100 |
| 24 May 2024 | 7.28 | 7.28 | 7.23 | 7.26 | 7.23 | 28,600 |
| 23 May 2024 | 7.29 | 7.29 | 7.17 | 7.25 | 7.22 | 37,700 |
| 22 May 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.27 | 13,900 |
| 21 May 2024 | 7.40 | 7.40 | 7.37 | 7.37 | 7.34 | 12,000 |
| 20 May 2024 | 7.37 | 7.39 | 7.37 | 7.37 | 7.34 | 5,400 |
| 17 May 2024 | 7.44 | 7.44 | 7.37 | 7.37 | 7.34 | 5,700 |
| 16 May 2024 | 7.41 | 7.43 | 7.40 | 7.41 | 7.38 | 13,000 |
| 15 May 2024 | 7.41 | 7.43 | 7.41 | 7.42 | 7.39 | 19,000 |
| 14 May 2024 | 7.46 | 7.46 | 7.35 | 7.36 | 7.33 | 8,300 |
| 13 May 2024 | 7.38 | 7.38 | 7.35 | 7.36 | 7.33 | 16,000 |
| 10 May 2024 | 7.41 | 7.41 | 7.35 | 7.35 | 7.32 | 5,600 |
| 09 May 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.40 | 10,500 |
| 08 May 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 7.37 | 16,900 |
| 07 May 2024 | 7.32 | 7.51 | 7.32 | 7.40 | 7.37 | 59,700 |
| 06 May 2024 | 7.29 | 7.32 | 7.29 | 7.31 | 7.28 | 5,100 |
| 03 May 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.27 | 12,100 |
| 02 May 2024 | 7.21 | 7.23 | 7.19 | 7.22 | 7.19 | 25,200 |
| 01 May 2024 | 7.17 | 7.19 | 7.14 | 7.17 | 7.14 | 48,800 |
| 30 Apr 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.12 | 37,300 |
| 29 Apr 2024 | 7.14 | 7.14 | 7.10 | 7.14 | 7.11 | 40,000 |
| 26 Apr 2024 | 7.09 | 7.12 | 7.07 | 7.10 | 7.07 | 13,600 |
| 25 Apr 2024 | 7.17 | 7.17 | 7.09 | 7.11 | 7.08 | 27,100 |
| 24 Apr 2024 | 7.22 | 7.22 | 7.16 | 7.17 | 7.14 | 20,000 |
| 23 Apr 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.12 | 21,100 |
| 22 Apr 2024 | 7.13 | 7.15 | 7.13 | 7.14 | 7.11 | 14,400 |
| 19 Apr 2024 | 7.21 | 7.21 | 7.12 | 7.16 | 7.13 | 28,100 |
| 18 Apr 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 7.12 | 14,000 |
| 17 Apr 2024 | 7.26 | 7.26 | 7.14 | 7.19 | 7.16 | 45,800 |
| 16 Apr 2024 | 7.12 | 7.17 | 7.12 | 7.14 | 7.11 | 23,900 |
| 15 Apr 2024 | 7.08 | 7.13 | 7.07 | 7.09 | 7.06 | 40,100 |
| 12 Apr 2024 | 7.13 | 7.17 | 7.13 | 7.14 | 7.11 | 2,500 |
| 11 Apr 2024 | 7.18 | 7.18 | 7.12 | 7.13 | 7.10 | 12,700 |
| 10 Apr 2024 | 7.20 | 7.21 | 7.14 | 7.15 | 7.12 | 25,000 |
| 10 Apr 2024 | 0.03 Dividend | |||||
| 09 Apr 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.18 | 12,400 |
| 08 Apr 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 7.16 | 19,600 |
| 05 Apr 2024 | 7.27 | 7.27 | 7.21 | 7.25 | 7.19 | 13,900 |
| 04 Apr 2024 | 7.29 | 7.32 | 7.23 | 7.25 | 7.19 | 60,600 |
| 03 Apr 2024 | 7.36 | 7.36 | 7.25 | 7.29 | 7.23 | 70,300 |
| 02 Apr 2024 | 7.39 | 7.39 | 7.35 | 7.36 | 7.30 | 31,300 |
| 01 Apr 2024 | 7.40 | 7.42 | 7.37 | 7.38 | 7.32 | 6,200 |
| 28 Mar 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.36 | 12,300 |
| 27 Mar 2024 | 7.46 | 7.46 | 7.42 | 7.43 | 7.37 | 12,300 |
| 26 Mar 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.37 | 9,900 |
| 25 Mar 2024 | 7.43 | 7.45 | 7.41 | 7.43 | 7.37 | 22,300 |
| 22 Mar 2024 | 7.50 | 7.53 | 7.44 | 7.45 | 7.39 | 12,600 |
| 21 Mar 2024 | 7.45 | 7.47 | 7.41 | 7.42 | 7.36 | 35,500 |
| 20 Mar 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.41 | 15,700 |
| 19 Mar 2024 | 7.55 | 7.55 | 7.45 | 7.46 | 7.40 | 17,700 |
| 18 Mar 2024 | 7.46 | 7.48 | 7.45 | 7.46 | 7.40 | 10,200 |
| 15 Mar 2024 | 7.50 | 7.50 | 7.44 | 7.46 | 7.40 | 6,300 |
| 14 Mar 2024 | 7.53 | 7.53 | 7.44 | 7.45 | 7.39 | 13,900 |
| 13 Mar 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.44 | 26,700 |
| 12 Mar 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 7.45 | 28,800 |
| 11 Mar 2024 | 7.52 | 7.52 | 7.48 | 7.49 | 7.43 | 13,600 |
| 08 Mar 2024 | 7.51 | 7.52 | 7.48 | 7.49 | 7.43 | 12,800 |
| 08 Mar 2024 | 0.03 Dividend | |||||
| 07 Mar 2024 | 7.54 | 7.54 | 7.51 | 7.52 | 7.43 | 23,600 |
| 06 Mar 2024 | 7.54 | 7.54 | 7.50 | 7.51 | 7.42 | 30,800 |
| 05 Mar 2024 | 7.61 | 7.61 | 7.53 | 7.54 | 7.45 | 35,500 |
| 04 Mar 2024 | 7.60 | 7.60 | 7.54 | 7.56 | 7.47 | 26,000 |
| 01 Mar 2024 | 7.61 | 7.62 | 7.55 | 7.56 | 7.47 | 21,500 |
| 29 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.59 | 7.50 | 23,000 |
| 28 Feb 2024 | 7.56 | 7.57 | 7.51 | 7.57 | 7.48 | 30,200 |
| 27 Feb 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 7.44 | 3,600 |
| 26 Feb 2024 | 7.56 | 7.60 | 7.50 | 7.53 | 7.44 | 14,500 |
| 23 Feb 2024 | 7.62 | 7.68 | 7.55 | 7.55 | 7.46 | 5,700 |
| 22 Feb 2024 | 7.62 | 7.64 | 7.56 | 7.58 | 7.49 | 24,900 |
| 21 Feb 2024 | 7.57 | 7.63 | 7.57 | 7.57 | 7.48 | 17,600 |
| 20 Feb 2024 | 7.58 | 7.64 | 7.48 | 7.56 | 7.47 | 42,900 |
| 16 Feb 2024 | 7.58 | 7.58 | 7.53 | 7.57 | 7.48 | 11,800 |
| 15 Feb 2024 | 7.55 | 7.62 | 7.55 | 7.59 | 7.50 | 43,400 |
| 14 Feb 2024 | 7.57 | 7.59 | 7.53 | 7.56 | 7.47 | 22,500 |
| 13 Feb 2024 | 7.60 | 7.60 | 7.53 | 7.56 | 7.47 | 12,800 |
| 12 Feb 2024 | 7.69 | 7.69 | 7.59 | 7.65 | 7.56 | 30,200 |
| 09 Feb 2024 | 7.59 | 7.69 | 7.59 | 7.66 | 7.57 | 45,000 |
| 09 Feb 2024 | 0.03 Dividend | |||||
| 08 Feb 2024 | 7.60 | 7.62 | 7.55 | 7.60 | 7.48 | 25,700 |
| 07 Feb 2024 | 7.58 | 7.62 | 7.58 | 7.60 | 7.48 | 14,200 |
| 06 Feb 2024 | 7.54 | 7.63 | 7.54 | 7.61 | 7.49 | 19,400 |
| 05 Feb 2024 | 7.58 | 7.59 | 7.53 | 7.54 | 7.42 | 6,200 |
| 02 Feb 2024 | 7.66 | 7.66 | 7.57 | 7.58 | 7.46 | 17,300 |
| 01 Feb 2024 | 7.65 | 7.73 | 7.65 | 7.66 | 7.54 | 16,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.