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 (%)
Dec 31, 2003 5.724 5.748 5.683 5.695 499,733 -0.02(-0.43%)
Dec 30, 2003 5.720 5.748 5.716 5.720 361,203 -0.02(-0.36%)
Dec 29, 2003 5.720 5.753 5.691 5.740 291,450 +0.02(+0.36%)
Dec 26, 2003 5.748 5.748 5.695 5.720 139,018 -0.02(-0.36%)
Dec 24, 2003 5.748 5.761 5.716 5.740 155,846 -0.01(-0.14%)
Dec 23, 2003 5.757 5.761 5.703 5.748 217,307 -0.02(-0.36%)
Dec 22, 2003 5.740 5.785 5.740 5.769 403,884 +0.01(+0.14%)
Dec 19, 2003 5.761 5.765 5.695 5.761 216,819 +0.03(+0.50%)
Dec 18, 2003 5.748 5.773 5.720 5.732 295,840 +0.00(+0.00%)
Dec 17, 2003 5.781 5.785 5.732 5.732 338,521 -0.05(-0.78%)
Dec 16, 2003 5.699 5.769 5.699 5.777 325,351 +0.08(+1.37%)
Dec 15, 2003 5.679 5.703 5.679 5.699 497,538 +0.02(+0.29%)
Dec 12, 2003 5.691 5.699 5.642 5.683 496,562 -0.00(-0.07%)
Dec 11, 2003 5.675 5.707 5.658 5.687 438,028 +0.03(+0.51%)
Dec 10, 2003 5.691 5.699 5.658 5.658 237,550 -0.07(-1.22%)
Dec 09, 2003 5.736 5.748 5.703 5.728 311,693 +0.02(+0.29%)
Dec 08, 2003 5.716 5.732 5.695 5.712 181,699 +0.03(+0.58%)
Dec 05, 2003 5.683 5.720 5.679 5.679 184,137 +0.01(+0.14%)
Dec 04, 2003 5.638 5.666 5.638 5.671 281,450 +0.02(+0.29%)
Dec 03, 2003 5.650 5.671 5.650 5.654 206,576 -0.00(-0.07%)
Dec 02, 2003 5.650 5.671 5.630 5.658 249,256 -0.02(-0.29%)
Dec 01, 2003 5.638 5.675 5.617 5.675 185,113 +0.05(+0.87%)
Nov 28, 2003 5.658 5.671 5.605 5.625 79,752 -0.02(-0.29%)
Nov 26, 2003 5.646 5.646 5.617 5.642 123,165 -0.01(-0.15%)
Nov 25, 2003 5.630 5.658 5.609 5.650 122,433 +0.02(+0.29%)
Nov 24, 2003 5.662 5.662 5.617 5.634 173,894 -0.02(-0.36%)
Nov 21, 2003 5.650 5.650 5.625 5.654 100,483 +0.00(+0.00%)
Nov 20, 2003 5.646 5.679 5.646 5.654 185,357 +0.02(+0.29%)
Nov 19, 2003 5.638 5.654 5.609 5.638 160,724 -0.00(-0.07%)
Nov 18, 2003 5.638 5.662 5.638 5.642 195,357 -0.01(-0.22%)
Nov 17, 2003 5.679 5.691 5.650 5.654 133,164 -0.02(-0.43%)
Nov 14, 2003 5.687 5.695 5.679 5.679 71,460 -0.01(-0.22%)
Nov 13, 2003 5.687 5.707 5.662 5.691 152,188 -0.02(-0.29%)
Nov 12, 2003 5.720 5.720 5.675 5.707 128,530 -0.04(-0.64%)
Nov 11, 2003 5.720 5.748 5.720 5.744 60,728 +0.05(+0.79%)
Nov 10, 2003 5.695 5.720 5.695 5.699 110,970 +0.02(+0.36%)
Nov 07, 2003 5.695 5.716 5.675 5.679 140,237 -0.03(-0.57%)
Nov 06, 2003 5.720 5.732 5.712 5.712 116,580 -0.00(-0.07%)
Nov 05, 2003 5.646 5.683 5.646 5.716 226,575 +0.03(+0.50%)
Nov 04, 2003 5.646 5.683 5.646 5.687 192,257 +0.03(+0.58%)
Nov 03, 2003 5.683 5.683 5.658 5.654 59,329 +0.00(+0.00%)
Oct 31, 2003 5.662 5.666 5.650 5.654 69,021 -0.01(-0.14%)
Oct 30, 2003 5.666 5.683 5.662 5.662 103,653 -0.02(-0.36%)
Oct 29, 2003 5.699 5.699 5.662 5.683 139,993 -0.03(-0.57%)
Oct 28, 2003 5.691 5.716 5.671 5.716 135,115 +0.03(+0.58%)
Oct 27, 2003 5.691 5.720 5.666 5.683 102,434 +0.00(+0.00%)
Oct 24, 2003 5.666 5.691 5.650 5.683 117,799 +0.05(+0.87%)
Oct 23, 2003 5.650 5.675 5.630 5.634 124,384 -0.01(-0.15%)
Oct 22, 2003 5.621 5.658 5.593 5.642 144,627 +0.05(+0.88%)
Oct 21, 2003 5.601 5.634 5.580 5.593 188,040 +0.02(+0.37%)
Oct 20, 2003 5.613 5.613 5.568 5.572 77,557 -0.04(-0.66%)
Oct 17, 2003 5.597 5.613 5.580 5.609 73,167 +0.05(+0.81%)
Oct 16, 2003 5.597 5.597 5.564 5.564 82,435 +0.00(+0.00%)
Oct 15, 2003 5.609 5.609 5.560 5.564 192,430 -0.06(-1.09%)
Oct 14, 2003 5.605 5.625 5.601 5.625 89,264 +0.01(+0.15%)
Oct 13, 2003 5.646 5.658 5.601 5.617 127,799 -0.02(-0.36%)
Oct 10, 2003 5.658 5.658 5.621 5.638 287,547 -0.05(-0.79%)
Oct 09, 2003 5.724 5.736 5.683 5.683 128,530 -0.03(-0.50%)
Oct 08, 2003 5.699 5.728 5.699 5.712 92,678 -0.06(-1.07%)
Oct 07, 2003 5.773 5.777 5.744 5.773 94,142 +0.00(+0.00%)
Oct 06, 2003 5.802 5.802 5.740 5.773 131,945 -0.03(-0.49%)
Oct 03, 2003 5.835 5.835 5.769 5.802 113,165 -0.02(-0.35%)
Oct 02, 2003 5.843 5.843 5.802 5.822 135,359 -0.01(-0.14%)
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.