PIMCO New York Municipal Income Fund II (PNI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 7.38 | 7.36 | 7.36 | 7.36 | 7.36 | 881 |
| 10 may 2024 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | 5,600 |
| 10 may 2024 | 0.03 Dividendo | |||||
| 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 abr 2024 | 7.14 | 7.16 | 7.12 | 7.15 | 7.12 | 37,300 |
| 29 abr 2024 | 7.14 | 7.14 | 7.10 | 7.14 | 7.11 | 40,000 |
| 26 abr 2024 | 7.09 | 7.12 | 7.07 | 7.10 | 7.07 | 13,600 |
| 25 abr 2024 | 7.17 | 7.17 | 7.09 | 7.11 | 7.08 | 27,100 |
| 24 abr 2024 | 7.22 | 7.22 | 7.16 | 7.17 | 7.14 | 20,000 |
| 23 abr 2024 | 7.13 | 7.18 | 7.13 | 7.15 | 7.12 | 21,100 |
| 22 abr 2024 | 7.13 | 7.15 | 7.13 | 7.14 | 7.11 | 14,400 |
| 19 abr 2024 | 7.21 | 7.21 | 7.12 | 7.16 | 7.13 | 28,100 |
| 18 abr 2024 | 7.23 | 7.23 | 7.15 | 7.15 | 7.12 | 14,000 |
| 17 abr 2024 | 7.26 | 7.26 | 7.14 | 7.19 | 7.16 | 45,800 |
| 16 abr 2024 | 7.12 | 7.17 | 7.12 | 7.14 | 7.11 | 23,900 |
| 15 abr 2024 | 7.08 | 7.13 | 7.07 | 7.09 | 7.06 | 40,100 |
| 12 abr 2024 | 7.13 | 7.17 | 7.13 | 7.14 | 7.11 | 2,500 |
| 11 abr 2024 | 7.18 | 7.18 | 7.12 | 7.13 | 7.10 | 12,700 |
| 10 abr 2024 | 7.20 | 7.21 | 7.14 | 7.15 | 7.12 | 25,000 |
| 10 abr 2024 | 0.03 Dividendo | |||||
| 09 abr 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.18 | 12,400 |
| 08 abr 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 7.16 | 19,600 |
| 05 abr 2024 | 7.27 | 7.27 | 7.21 | 7.25 | 7.19 | 13,900 |
| 04 abr 2024 | 7.29 | 7.32 | 7.23 | 7.25 | 7.19 | 60,600 |
| 03 abr 2024 | 7.36 | 7.36 | 7.25 | 7.29 | 7.23 | 70,300 |
| 02 abr 2024 | 7.39 | 7.39 | 7.35 | 7.36 | 7.30 | 31,300 |
| 01 abr 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 Dividendo | |||||
| 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 Dividendo | |||||
| 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 |
| 31 ene 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.45 | 35,500 |
| 30 ene 2024 | 7.52 | 7.55 | 7.49 | 7.49 | 7.37 | 14,300 |
| 29 ene 2024 | 7.39 | 7.50 | 7.39 | 7.48 | 7.36 | 43,700 |
| 26 ene 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.24 | 18,400 |
| 25 ene 2024 | 7.42 | 7.42 | 7.37 | 7.40 | 7.28 | 16,000 |
| 24 ene 2024 | 7.35 | 7.36 | 7.26 | 7.32 | 7.20 | 20,900 |
| 23 ene 2024 | 7.34 | 7.35 | 7.27 | 7.31 | 7.19 | 7,300 |
| 22 ene 2024 | 7.34 | 7.37 | 7.29 | 7.31 | 7.19 | 26,600 |
| 19 ene 2024 | 7.30 | 7.30 | 7.23 | 7.27 | 7.15 | 28,400 |
| 18 ene 2024 | 7.34 | 7.34 | 7.25 | 7.27 | 7.15 | 47,500 |
| 17 ene 2024 | 7.38 | 7.39 | 7.33 | 7.34 | 7.22 | 45,900 |
| 16 ene 2024 | 7.42 | 7.44 | 7.38 | 7.38 | 7.26 | 42,900 |
| 12 ene 2024 | 7.46 | 7.47 | 7.43 | 7.44 | 7.32 | 28,300 |
| 11 ene 2024 | 7.43 | 7.47 | 7.43 | 7.43 | 7.31 | 35,100 |
| 11 ene 2024 | 0.03 Dividendo | |||||
| 10 ene 2024 | 7.50 | 7.52 | 7.44 | 7.45 | 7.30 | 29,100 |
| 09 ene 2024 | 7.49 | 7.56 | 7.49 | 7.50 | 7.35 | 35,800 |
| 08 ene 2024 | 7.56 | 7.59 | 7.54 | 7.54 | 7.39 | 63,300 |
| 05 ene 2024 | 7.51 | 7.60 | 7.51 | 7.53 | 7.38 | 25,600 |
| 04 ene 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.38 | 1,500 |
| 03 ene 2024 | 7.57 | 7.61 | 7.53 | 7.58 | 7.43 | 22,200 |
| 02 ene 2024 | 7.57 | 7.57 | 7.51 | 7.55 | 7.40 | 20,800 |
| 29 dic 2023 | 7.51 | 7.59 | 7.46 | 7.59 | 7.44 | 58,800 |
| 28 dic 2023 | 7.49 | 7.51 | 7.44 | 7.44 | 7.29 | 61,900 |
| 27 dic 2023 | 7.43 | 7.51 | 7.43 | 7.47 | 7.32 | 77,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.