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, 2004 5.801 5.805 5.789 5.801 82,685 +0.01(+0.21%)
Dec 30, 2004 5.769 5.797 5.769 5.789 76,343 +0.02(+0.36%)
Dec 29, 2004 5.769 5.785 5.760 5.769 244,640 -0.01(-0.14%)
Dec 28, 2004 5.793 5.793 5.764 5.777 111,954 -0.02(-0.28%)
Dec 27, 2004 5.781 5.797 5.764 5.793 185,614 -0.00(-0.07%)
Dec 23, 2004 5.801 5.801 5.781 5.797 131,466 -0.00(-0.07%)
Dec 22, 2004 5.801 5.814 5.785 5.801 249,518 -0.02(-0.42%)
Dec 21, 2004 5.846 5.846 5.822 5.826 136,832 -0.02(-0.35%)
Dec 20, 2004 5.830 5.859 5.822 5.846 130,979 +0.02(+0.28%)
Dec 17, 2004 5.830 5.838 5.801 5.830 111,954 +0.01(+0.14%)
Dec 16, 2004 5.863 5.863 5.814 5.822 313,422 -0.04(-0.63%)
Dec 15, 2004 5.814 5.859 5.814 5.859 175,858 -0.01(-0.14%)
Dec 14, 2004 5.879 5.904 5.863 5.867 164,150 -0.03(-0.49%)
Dec 13, 2004 5.867 5.900 5.842 5.896 192,444 +0.03(+0.56%)
Dec 10, 2004 5.842 5.863 5.830 5.863 103,905 +0.01(+0.21%)
Dec 09, 2004 5.818 5.851 5.814 5.851 97,807 +0.03(+0.56%)
Dec 08, 2004 5.797 5.842 5.797 5.818 135,369 +0.00(+0.07%)
Dec 07, 2004 5.842 5.842 5.785 5.814 231,957 -0.03(-0.56%)
Dec 06, 2004 5.814 5.846 5.810 5.846 110,734 +0.03(+0.56%)
Dec 03, 2004 5.781 5.830 5.781 5.814 110,490 +0.05(+0.78%)
Dec 02, 2004 5.801 5.805 5.748 5.769 140,735 -0.02(-0.42%)
Dec 01, 2004 5.781 5.797 5.777 5.793 117,564 +0.02(+0.28%)
Nov 30, 2004 5.814 5.814 5.744 5.777 290,739 -0.02(-0.42%)
Nov 29, 2004 5.863 5.863 5.785 5.801 187,321 -0.05(-0.91%)
Nov 26, 2004 5.875 5.875 5.855 5.855 30,976 -0.00(-0.07%)
Nov 24, 2004 5.900 5.924 5.859 5.859 145,857 -0.05(-0.76%)
Nov 23, 2004 5.896 5.908 5.896 5.904 72,196 +0.01(+0.14%)
Nov 22, 2004 5.892 5.924 5.887 5.896 79,026 +0.00(+0.07%)
Nov 19, 2004 5.937 5.937 5.863 5.892 120,247 -0.03(-0.55%)
Nov 18, 2004 5.908 5.986 5.871 5.924 138,296 +0.03(+0.49%)
Nov 17, 2004 5.842 5.900 5.818 5.896 130,247 +0.07(+1.27%)
Nov 16, 2004 5.818 5.842 5.805 5.822 126,832 +0.00(+0.00%)
Nov 15, 2004 5.801 5.830 5.797 5.822 93,173 +0.02(+0.42%)
Nov 12, 2004 5.793 5.834 5.785 5.797 93,173 +0.03(+0.50%)
Nov 11, 2004 5.781 5.834 5.748 5.769 143,418 +0.01(+0.14%)
Nov 10, 2004 5.793 5.810 5.748 5.760 113,417 -0.01(-0.21%)
Nov 09, 2004 5.674 5.777 5.674 5.773 137,076 +0.02(+0.36%)
Nov 08, 2004 5.793 5.805 5.658 5.752 323,423 -0.08(-1.34%)
Nov 05, 2004 5.945 5.945 5.801 5.830 315,374 -0.13(-2.13%)
Nov 04, 2004 6.006 6.026 5.957 5.957 120,490 -0.03(-0.55%)
Nov 03, 2004 5.986 6.006 5.986 5.990 89,270 +0.01(+0.21%)
Nov 02, 2004 5.957 5.986 5.953 5.978 68,050 +0.02(+0.41%)
Nov 01, 2004 5.965 5.965 5.945 5.953 93,904 +0.00(+0.00%)
Oct 29, 2004 5.945 5.961 5.928 5.953 179,760 +0.02(+0.28%)
Oct 28, 2004 5.924 5.945 5.900 5.937 256,104 +0.02(+0.28%)
Oct 27, 2004 5.908 5.928 5.904 5.920 90,002 +0.01(+0.14%)
Oct 26, 2004 5.933 5.937 5.908 5.912 108,051 -0.01(-0.14%)
Oct 25, 2004 5.945 5.957 5.920 5.920 168,053 -0.02(-0.41%)
Oct 22, 2004 5.953 5.974 5.945 5.945 62,196 -0.01(-0.21%)
Oct 21, 2004 5.978 6.002 5.953 5.957 180,248 -0.02(-0.34%)
Oct 20, 2004 6.006 6.006 5.965 5.978 152,930 -0.01(-0.21%)
Oct 19, 2004 6.006 6.006 5.990 5.990 150,003 +0.00(+0.00%)
Oct 18, 2004 5.990 6.006 5.986 5.990 102,685 +0.00(+0.07%)
Oct 15, 2004 5.998 6.006 5.965 5.986 76,343 +0.00(+0.00%)
Oct 14, 2004 5.986 6.010 5.982 5.986 134,881 +0.00(+0.00%)
Oct 13, 2004 5.986 5.990 5.969 5.986 160,491 -0.02(-0.27%)
Oct 12, 2004 5.978 6.002 5.974 6.002 150,735 +0.04(+0.62%)
Oct 11, 2004 5.945 5.974 5.941 5.965 133,905 +0.02(+0.34%)
Oct 08, 2004 5.904 5.945 5.904 5.945 200,249 +0.05(+0.76%)
Oct 07, 2004 5.933 5.937 5.900 5.900 148,784 -0.02(-0.42%)
Oct 06, 2004 5.937 5.941 5.920 5.924 137,076 +0.01(+0.14%)
Oct 05, 2004 5.937 5.941 5.892 5.916 297,324 -0.03(-0.48%)
Oct 04, 2004 5.851 5.945 5.846 5.945 217,810 +0.09(+1.61%)
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.