PIMCO Municipal Income Fund III (NY: PMX )

8.180 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.885 9.948 9.885 9.941 68,210 +0.02(+0.16%)
Dec 30, 2019 9.901 9.988 9.870 9.925 106,103 +0.05(+0.48%)
Dec 27, 2019 9.909 9.941 9.878 9.878 62,009 -0.03(-0.32%)
Dec 26, 2019 9.941 9.949 9.893 9.909 41,899 -0.02(-0.16%)
Dec 24, 2019 9.909 9.941 9.901 9.925 19,868 +0.02(+0.16%)
Dec 23, 2019 9.885 9.909 9.846 9.909 90,026 +0.07(+0.72%)
Dec 20, 2019 9.901 9.941 9.830 9.838 105,795 -0.07(-0.72%)
Dec 19, 2019 9.909 9.956 9.885 9.909 64,291 -0.01(-0.08%)
Dec 18, 2019 9.980 9.996 9.870 9.917 105,806 -0.07(-0.71%)
Dec 17, 2019 9.957 9.988 9.925 9.988 85,499 +0.02(+0.24%)
Dec 16, 2019 9.885 9.980 9.878 9.964 104,037 +0.07(+0.72%)
Dec 13, 2019 9.925 9.932 9.870 9.893 50,366 -0.03(-0.32%)
Dec 12, 2019 9.941 9.941 9.893 9.925 74,694 +0.01(+0.08%)
Dec 11, 2019 9.957 9.996 9.885 9.917 101,367 -0.09(-0.94%)
Dec 10, 2019 9.885 10.01 9.869 10.01 80,556 +0.15(+1.52%)
Dec 09, 2019 9.956 9.983 9.862 9.862 68,684 -0.09(-0.95%)
Dec 06, 2019 9.932 10.00 9.925 9.956 44,089 +0.03(+0.32%)
Dec 05, 2019 10.02 10.04 9.877 9.925 128,666 -0.11(-1.10%)
Dec 04, 2019 10.06 10.09 9.980 10.03 35,842 -0.01(-0.08%)
Dec 03, 2019 10.05 10.07 10.02 10.04 64,274 +0.02(+0.16%)
Dec 02, 2019 10.02 10.03 9.980 10.03 78,750 +0.02(+0.16%)
Nov 29, 2019 9.987 10.06 9.972 10.01 10,800 -0.01(-0.08%)
Nov 27, 2019 9.987 10.03 9.980 10.02 29,350 -0.02(-0.16%)
Nov 26, 2019 9.972 10.03 9.972 10.03 28,278 +0.05(+0.47%)
Nov 25, 2019 9.987 10.01 9.972 9.987 38,243 +0.02(+0.16%)
Nov 22, 2019 9.909 9.995 9.893 9.972 55,016 +0.06(+0.64%)
Nov 21, 2019 10.01 10.02 9.901 9.909 58,296 -0.09(-0.87%)
Nov 20, 2019 9.972 10.03 9.964 9.995 19,769 +0.01(+0.08%)
Nov 19, 2019 9.925 10.01 9.925 9.987 35,793 +0.02(+0.24%)
Nov 18, 2019 9.901 9.980 9.884 9.964 35,246 +0.06(+0.56%)
Nov 15, 2019 9.995 10.03 9.885 9.909 48,282 -0.06(-0.63%)
Nov 14, 2019 9.869 10.01 9.846 9.972 34,015 +0.09(+0.96%)
Nov 13, 2019 9.956 9.956 9.830 9.877 38,985 -0.04(-0.40%)
Nov 12, 2019 9.972 9.972 9.869 9.917 55,898 -0.02(-0.24%)
Nov 11, 2019 9.995 10.03 9.940 9.940 50,326 -0.06(-0.55%)
Nov 08, 2019 9.972 10.03 9.956 9.995 58,828 -0.01(-0.07%)
Nov 07, 2019 10.03 10.03 9.932 10.00 113,231 -0.06(-0.62%)
Nov 06, 2019 9.916 10.14 9.916 10.07 78,203 +0.09(+0.86%)
Nov 05, 2019 9.885 10.02 9.838 9.979 74,765 +0.06(+0.63%)
Nov 04, 2019 9.822 9.924 9.809 9.916 68,470 +0.06(+0.64%)
Nov 01, 2019 9.744 9.869 9.744 9.853 85,343 +0.09(+0.88%)
Oct 31, 2019 9.736 9.783 9.712 9.767 34,508 +0.03(+0.32%)
Oct 30, 2019 9.603 9.736 9.603 9.736 39,961 +0.12(+1.22%)
Oct 29, 2019 9.540 9.626 9.540 9.618 71,082 +0.08(+0.82%)
Oct 28, 2019 9.650 9.663 9.485 9.540 204,271 -0.13(-1.30%)
Oct 25, 2019 9.752 9.752 9.634 9.665 69,014 -0.09(-0.96%)
Oct 24, 2019 9.736 9.799 9.720 9.759 43,920 +0.02(+0.24%)
Oct 23, 2019 9.783 9.830 9.736 9.736 58,043 -0.03(-0.32%)
Oct 22, 2019 9.736 9.783 9.712 9.767 60,110 +0.06(+0.65%)
Oct 21, 2019 9.908 9.924 9.689 9.705 147,895 -0.23(-2.28%)
Oct 18, 2019 10.04 10.04 9.901 9.931 74,755 -0.12(-1.18%)
Oct 17, 2019 10.05 10.07 10.01 10.05 65,294 -0.03(-0.31%)
Oct 16, 2019 10.11 10.11 10.05 10.08 56,302 -0.04(-0.39%)
Oct 15, 2019 10.13 10.14 10.07 10.12 48,925 -0.01(-0.08%)
Oct 14, 2019 10.13 10.16 10.09 10.13 29,411 +0.01(+0.08%)
Oct 11, 2019 10.03 10.12 9.987 10.12 58,681 +0.08(+0.78%)
Oct 10, 2019 10.07 10.10 10.04 10.04 56,048 -0.07(-0.69%)
Oct 09, 2019 10.11 10.12 10.09 10.11 64,373 -0.00(-0.00%)
Oct 08, 2019 10.09 10.11 10.07 10.11 38,556 +0.03(+0.31%)
Oct 07, 2019 10.03 10.08 10.03 10.08 35,536 +0.05(+0.47%)
Oct 04, 2019 10.03 10.08 10.03 10.03 45,338 +0.00(+0.00%)
Oct 03, 2019 10.05 10.07 10.02 10.03 49,058 -0.01(-0.08%)
Oct 02, 2019 10.03 10.05 9.994 10.04 41,625 +0.02(+0.16%)
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.