PIMCO Municipal Income Fund III (NY: PMX )

7.470 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.452 3.452 3.095 3.276 326,908 -0.15(-4.48%)
Nov 26, 2008 3.477 3.493 3.382 3.429 240,211 -0.06(-1.59%)
Nov 25, 2008 3.567 3.567 3.469 3.485 204,146 -0.08(-2.30%)
Nov 24, 2008 3.555 3.592 3.464 3.567 312,273 +0.00(+0.00%)
Nov 21, 2008 3.772 3.813 3.456 3.567 275,697 -0.20(-5.43%)
Nov 20, 2008 3.772 3.873 3.710 3.772 248,825 -0.00(-0.00%)
Nov 19, 2008 3.842 3.864 3.710 3.772 178,897 -0.07(-1.87%)
Nov 18, 2008 3.874 3.887 3.837 3.844 133,647 -0.03(-0.79%)
Nov 17, 2008 3.907 3.989 3.837 3.874 137,523 -0.03(-0.84%)
Nov 14, 2008 3.837 3.911 3.837 3.907 146,198 +0.06(+1.49%)
Nov 13, 2008 3.846 3.928 3.837 3.850 183,448 +0.01(+0.32%)
Nov 12, 2008 3.928 3.977 3.813 3.838 388,168 -0.12(-3.10%)
Nov 11, 2008 4.038 4.096 3.928 3.961 365,153 -0.16(-3.78%)
Nov 10, 2008 4.129 4.161 4.024 4.116 384,995 -0.02(-0.40%)
Nov 07, 2008 4.104 4.149 4.100 4.133 148,555 +0.00(+0.00%)
Nov 06, 2008 4.108 4.199 4.100 4.133 282,707 -0.01(-0.30%)
Nov 05, 2008 4.059 4.153 4.055 4.145 205,941 +0.01(+0.20%)
Nov 04, 2008 4.141 4.157 4.038 4.137 292,529 +0.09(+2.23%)
Nov 03, 2008 3.997 4.059 3.977 4.047 161,855 +0.07(+1.75%)
Oct 31, 2008 3.997 4.051 3.936 3.977 183,241 -0.02(-0.51%)
Oct 30, 2008 4.038 4.071 3.985 3.997 189,887 +0.02(+0.52%)
Oct 29, 2008 3.858 3.997 3.858 3.977 220,766 +0.12(+3.08%)
Oct 28, 2008 3.924 4.022 3.833 3.858 402,656 -0.06(-1.60%)
Oct 27, 2008 4.141 4.305 3.792 3.921 550,794 -0.09(-2.22%)
Oct 24, 2008 3.899 4.046 3.280 4.010 393,249 -0.09(-2.10%)
Oct 23, 2008 4.161 4.309 3.985 4.096 139,262 -0.09(-2.06%)
Oct 22, 2008 4.100 4.260 4.083 4.182 163,926 -0.12(-2.86%)
Oct 21, 2008 4.182 4.551 4.018 4.305 311,130 +0.08(+1.94%)
Oct 20, 2008 4.510 4.571 4.121 4.223 163,116 +0.15(+3.73%)
Oct 17, 2008 3.928 4.079 3.928 4.071 105,817 +0.11(+2.69%)
Oct 16, 2008 3.924 4.047 3.874 3.965 100,434 -0.01(-0.31%)
Oct 15, 2008 4.067 4.067 3.854 3.977 127,095 -0.19(-4.62%)
Oct 14, 2008 4.141 4.321 4.100 4.170 186,546 +0.03(+0.69%)
Oct 13, 2008 3.587 4.161 3.460 4.141 352,999 +0.90(+27.85%)
Oct 10, 2008 3.141 3.444 2.931 3.239 400,998 -0.44(-11.93%)
Oct 09, 2008 3.981 4.018 3.272 3.678 291,497 -0.27(-6.95%)
Oct 08, 2008 4.190 4.211 3.555 3.952 344,521 -0.44(-9.99%)
Oct 07, 2008 4.288 4.506 4.268 4.391 176,333 +0.09(+2.00%)
Oct 06, 2008 4.399 4.510 3.862 4.305 480,790 -0.21(-4.55%)
Oct 03, 2008 4.551 4.678 4.510 4.510 220,608 +0.04(+0.92%)
Oct 02, 2008 4.776 4.785 4.321 4.469 235,901 -0.42(-8.56%)
Oct 01, 2008 4.764 4.887 4.756 4.887 100,944 +0.31(+6.68%)
Sep 30, 2008 4.510 4.592 4.211 4.581 248,040 -0.02(-0.41%)
Sep 29, 2008 4.879 4.883 4.346 4.600 200,383 -0.38(-7.54%)
Sep 26, 2008 4.875 5.014 4.875 4.975 0 -0.06(-1.26%)
Sep 25, 2008 4.735 5.039 4.735 5.039 238,418 +0.16(+3.28%)
Sep 24, 2008 5.063 5.063 4.616 4.879 176,185 -0.11(-2.22%)
Sep 23, 2008 5.031 5.100 4.920 4.990 85,641 -0.02(-0.33%)
Sep 22, 2008 5.051 5.108 4.767 5.006 209,651 -0.22(-4.24%)
Sep 19, 2008 4.924 5.227 4.924 5.227 0 +0.38(+7.78%)
Sep 18, 2008 5.067 5.080 4.604 4.850 415,735 -0.18(-3.51%)
Sep 17, 2008 5.227 5.285 4.985 5.026 362,124 -0.31(-5.84%)
Sep 16, 2008 5.424 5.424 5.289 5.338 170,004 -0.09(-1.66%)
Sep 15, 2008 5.543 5.551 5.400 5.428 175,853 -0.12(-2.22%)
Sep 12, 2008 5.555 5.596 5.531 5.551 129,457 -0.03(-0.59%)
Sep 11, 2008 5.674 5.674 5.584 5.584 95,319 -0.09(-1.59%)
Sep 10, 2008 5.707 5.728 5.658 5.674 87,187 -0.07(-1.14%)
Sep 09, 2008 5.760 5.781 5.740 5.740 102,700 -0.04(-0.64%)
Sep 08, 2008 5.879 5.879 5.773 5.777 94,609 -0.02(-0.35%)
Sep 05, 2008 5.789 5.797 5.760 5.797 0 +0.02(+0.28%)
Sep 04, 2008 5.781 5.814 5.773 5.781 50,240 +0.00(+0.00%)
Sep 03, 2008 5.842 5.842 5.781 5.781 54,013 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.