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 30, 2011 5.271 5.294 5.266 5.290 164,534 +0.02(+0.36%)
Dec 29, 2011 5.285 5.295 5.213 5.271 465,943 -0.03(-0.63%)
Dec 28, 2011 5.376 5.390 5.304 5.304 272,182 -0.03(-0.63%)
Dec 27, 2011 5.409 5.414 5.314 5.338 376,420 -0.06(-1.06%)
Dec 23, 2011 5.371 5.424 5.361 5.395 200,369 +0.01(+0.18%)
Dec 21, 2011 5.414 5.414 5.376 5.386 101,751 +0.00(+0.00%)
Dec 20, 2011 5.362 5.405 5.333 5.386 159,061 +0.02(+0.45%)
Dec 19, 2011 5.376 5.381 5.290 5.362 205,115 -0.01(-0.18%)
Dec 16, 2011 5.371 5.400 5.362 5.371 235,850 +0.06(+1.17%)
Dec 15, 2011 5.371 5.371 5.295 5.309 171,241 -0.06(-1.16%)
Dec 14, 2011 5.338 5.371 5.280 5.371 216,648 +0.03(+0.63%)
Dec 13, 2011 5.333 5.338 5.299 5.338 165,087 +0.01(+0.27%)
Dec 12, 2011 5.299 5.342 5.199 5.323 256,641 +0.03(+0.63%)
Dec 09, 2011 5.314 5.333 5.280 5.290 103,928 -0.02(-0.36%)
Dec 08, 2011 5.290 5.352 5.290 5.309 286,884 -0.03(-0.63%)
Dec 07, 2011 5.247 5.342 5.247 5.342 231,467 +0.07(+1.35%)
Dec 06, 2011 5.204 5.271 5.201 5.271 238,010 +0.06(+1.19%)
Dec 05, 2011 5.214 5.233 5.209 5.209 101,887 -0.01(-0.18%)
Dec 02, 2011 5.190 5.233 5.181 5.219 192,993 +0.05(+1.01%)
Dec 01, 2011 5.204 5.209 5.138 5.166 156,506 -0.02(-0.37%)
Nov 30, 2011 5.224 5.224 5.162 5.185 150,341 -0.02(-0.46%)
Nov 29, 2011 5.152 5.209 5.152 5.209 111,876 +0.05(+1.01%)
Nov 28, 2011 5.200 5.200 5.143 5.157 129,205 -0.03(-0.64%)
Nov 25, 2011 5.185 5.190 5.181 5.190 40,272 +0.01(+0.18%)
Nov 23, 2011 5.171 5.190 5.152 5.181 153,088 +0.01(+0.28%)
Nov 22, 2011 5.143 5.181 5.143 5.166 142,931 +0.01(+0.28%)
Nov 21, 2011 5.138 5.155 5.119 5.152 249,479 +0.02(+0.46%)
Nov 18, 2011 5.147 5.147 5.128 5.128 88,491 -0.02(-0.37%)
Nov 17, 2011 5.166 5.181 5.147 5.147 101,824 -0.03(-0.64%)
Nov 16, 2011 5.166 5.185 5.162 5.181 62,856 +0.01(+0.28%)
Nov 15, 2011 5.162 5.176 5.157 5.166 94,812 +0.00(+0.09%)
Nov 14, 2011 5.147 5.181 5.147 5.162 200,882 +0.01(+0.18%)
Nov 11, 2011 5.143 5.171 5.143 5.152 72,955 -0.01(-0.18%)
Nov 10, 2011 5.147 5.162 5.133 5.162 120,786 +0.03(+0.50%)
Nov 09, 2011 5.152 5.152 5.119 5.136 100,891 -0.00(-0.04%)
Nov 08, 2011 5.138 5.152 5.128 5.138 142,611 +0.00(+0.00%)
Nov 07, 2011 5.128 5.147 5.124 5.138 108,391 +0.01(+0.28%)
Nov 04, 2011 5.133 5.157 5.124 5.124 102,291 -0.02(-0.37%)
Nov 03, 2011 5.114 5.152 5.100 5.143 151,224 +0.03(+0.65%)
Nov 02, 2011 5.124 5.157 5.105 5.110 198,968 +0.00(+0.00%)
Nov 01, 2011 5.152 5.195 5.105 5.110 205,114 -0.04(-0.83%)
Oct 31, 2011 5.095 5.152 5.086 5.152 115,865 +0.03(+0.55%)
Oct 28, 2011 5.138 5.164 5.119 5.124 129,264 -0.03(-0.50%)
Oct 27, 2011 5.133 5.157 5.114 5.150 134,411 +0.00(+0.05%)
Oct 26, 2011 5.095 5.147 5.058 5.147 177,302 +0.02(+0.46%)
Oct 25, 2011 5.081 5.128 5.062 5.124 168,750 +0.04(+0.76%)
Oct 24, 2011 5.100 5.100 5.053 5.085 78,526 -0.01(-0.20%)
Oct 21, 2011 5.062 5.095 5.039 5.095 77,756 +0.05(+0.94%)
Oct 20, 2011 5.067 5.081 5.024 5.048 115,518 -0.00(-0.09%)
Oct 19, 2011 5.067 5.075 5.035 5.053 33,406 -0.03(-0.56%)
Oct 18, 2011 5.043 5.081 5.043 5.081 108,824 +0.05(+1.08%)
Oct 17, 2011 5.034 5.043 5.010 5.027 38,172 -0.03(-0.51%)
Oct 14, 2011 5.043 5.053 5.010 5.053 100,918 +0.04(+0.80%)
Oct 13, 2011 4.972 5.043 4.972 5.013 132,920 +0.03(+0.52%)
Oct 12, 2011 5.034 5.034 4.977 4.987 165,427 -0.02(-0.38%)
Oct 11, 2011 5.001 5.033 4.987 5.006 90,719 +0.00(+0.00%)
Oct 10, 2011 5.010 5.053 4.977 5.006 110,481 +0.00(+0.09%)
Oct 07, 2011 5.029 5.029 4.959 5.001 154,848 -0.01(-0.28%)
Oct 06, 2011 5.029 5.038 5.001 5.015 124,464 +0.00(+0.09%)
Oct 05, 2011 4.991 5.034 4.977 5.010 179,603 +0.04(+0.85%)
Oct 04, 2011 5.085 5.090 4.939 4.968 249,928 -0.15(-2.85%)
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.