NYSE · PML · stock
PIMCO Municipal Income Fund II (PML) stock price history
Every NYSE trading session of PIMCO Municipal Income Fund II from Jun 26, 2002 to Nov 12, 2026: 6,080 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PML adjusted close, 2002 to 2026
- $11.39
- All time high, 2021
- $7.69
- 52 week high, $6.35 low
- 6,080
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
PML key facts
- PIMCO Municipal Income Fund II (PML) closed at $6.73 on Nov 12, 2026 on NYSE.
- PML's all time high close is $11.39, set on Aug 2, 2021; its all time low close is $1.74 on Dec 15, 2008.
- PML's 52 week range is $6.35 to $7.69.
- PML returned -10.7% over the year to Nov 12, 2026 and -37.3% over five years.
- Over ten years PML returned -5%, -0.5% a year compounded.
- PML's deepest drawdown was -64.3% from Jan 23, 2008 to Dec 15, 2008.
- DataCedar holds 6,080 daily sessions of PML history from Jun 26, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PML price chart, 2002 to 2026
PML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -9.5% |
| 6 months | -10.0% |
| Year to date | -8.1% |
| 1 year | -10.7% |
| 3 years | +2.9% |
| 5 years | -37.3% |
| 10 years | -5.0% |
| Since Jun 26, 2002 | +100.2% |
| Compound annual growth, 24.4 years | +2.9% |
PML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.39 on Aug 2, 2021
- All time low close
- $1.74 on Dec 15, 2008
- 52 week high
- $7.69 on Feb 13, 2026
- 52 week low
- $6.35 on Oct 5, 2026
- Deepest drawdown
- -64.3% from Jan 23, 2008 to Dec 15, 2008, recovered Jan 6, 2012
- Best single session
- +18.9% on Oct 13, 2008
- Worst single session
- -26.1% on Dec 1, 2008
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 2.0×
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -48%
PML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 26, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.32 | $7.69 | $6.35 | $6.73 | -7.4% | 110.3M | 218 |
| 2025 | $7.41 | $7.93 | $6.54 | $7.27 | -0.8% | 89.1M | 249 |
| 2024 | $7.10 | $8.51 | $6.89 | $7.33 | +3.0% | 50.1M | 252 |
| 2023 | $7.44 | $7.94 | $5.87 | $7.11 | -3.0% | 52.3M | 247 |
| 2022 | $11.16 | $11.16 | $6.85 | $7.33 | -34.1% | 56.9M | 251 |
| 2021 | $10.45 | $11.43 | $10.20 | $11.12 | +7.2% | 22.5M | 252 |
| 2020 | $10.94 | $11.06 | $6.36 | $10.38 | -5.2% | 41.3M | 253 |
| 2019 | $8.72 | $11.01 | $8.66 | $10.94 | +25.6% | 33.7M | 252 |
| 2018 | $8.14 | $8.82 | $7.31 | $8.71 | +7.3% | 33.7M | 249 |
| 2017 | $7.10 | $8.32 | $7.07 | $8.12 | +14.5% | 31.6M | 244 |
| 2016 | $6.83 | $7.98 | $6.68 | $7.10 | +3.6% | 38.7M | 236 |
| 2015 | $6.12 | $6.92 | $6.08 | $6.85 | +12.3% | 30.3M | 243 |
| 2014 | $5.12 | $6.13 | $5.05 | $6.10 | +19.1% | 32.6M | 249 |
| 2013 | $5.98 | $6.23 | $4.90 | $5.12 | -13.5% | 49.1M | 252 |
| 2012 | $4.80 | $6.21 | $4.77 | $5.92 | +24.5% | 41.7M | 250 |
| 2011 | $3.94 | $4.82 | $3.65 | $4.76 | +20.5% | 31.8M | 252 |
| 2010 | $3.83 | $4.64 | $3.78 | $3.95 | +2.4% | 32.1M | 251 |
| 2009 | $2.25 | $4.31 | $2.25 | $3.85 | +70.4% | 32.4M | 246 |
| 2008 | $4.32 | $4.93 | $1.69 | $2.26 | -47.8% | 37.2M | 252 |
| 2007 | $4.79 | $4.92 | $4.01 | $4.33 | -9.6% | 24.9M | 251 |
| 2006 | $4.50 | $4.82 | $4.05 | $4.79 | +6.7% | 25M | 251 |
| 2005 | $3.85 | $4.53 | $3.85 | $4.49 | +16.6% | 28.5M | 252 |
| 2004 | $3.46 | $3.89 | $3.29 | $3.85 | +11.2% | 35.7M | 245 |
| 2003 | $3.32 | $3.59 | $3.24 | $3.46 | +4.4% | 28.1M | 252 |
| 2002 | $3.36 | $3.42 | $3.17 | $3.32 | n/a | 12.6M | 131 |
PML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $6.73 | -3.3% |
| October 2026 | $6.96 | +5.9% |
| September 2026 | $6.57 | -10.4% |
| August 2026 | $7.33 | +0.4% |
| July 2026 | $7.30 | -3.6% |
| June 2026 | $7.57 | +1.7% |
| May 2026 | $7.44 | +0.9% |
| April 2026 | $7.37 | -0.5% |
| March 2026 | $7.41 | -2.6% |
| February 2026 | $7.61 | +1.9% |
| January 2026 | $7.46 | +2.7% |
| December 2025 | $7.27 | -1.8% |
About the PML data
Daily bars. 6,080 sessions from Jun 26, 2002 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PLUN Plutonian Acquisition Corp. II
- PLUN.R Plutonian Acquisition Corp II Rights, each entitling the holder to receive one-fourth of one Class A Ordinary Share
- PLUN.U Plutonian Acquisition Corp II Units, each consisting of one Class A Ordinary Share and one right entitling the holder to one-fourth of one Class A Ordinary Share
- PM Philip Morris International Inc.
- PMM Franklin Managed Municipal Income Trust
- PMMF iShares Prime Money Market ETF
- PMO Franklin Municipal Opportunities Trust
- PMT PennyMac Mortgage Investment Trust
Common questions
PML share price history
