PIMCO Municipal Income Fund III (NY: PMX )

8.195 +0.025 (+0.31%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.407 5.429 5.429 5.429 265,425 +0.00(+0.00%)
Dec 30, 2013 5.472 5.472 5.407 5.429 284,678 -0.02(-0.30%)
Dec 27, 2013 5.472 5.489 5.424 5.445 348,384 -0.03(-0.59%)
Dec 26, 2013 5.483 5.494 5.467 5.478 211,877 +0.01(+0.20%)
Dec 24, 2013 5.516 5.516 5.462 5.467 100,894 -0.04(-0.79%)
Dec 23, 2013 5.483 5.559 5.462 5.510 364,925 +0.05(+0.89%)
Dec 20, 2013 5.445 5.510 5.440 5.462 331,136 +0.01(+0.20%)
Dec 19, 2013 5.396 5.483 5.348 5.451 286,655 +0.02(+0.30%)
Dec 18, 2013 5.364 5.434 5.331 5.434 312,284 +0.09(+1.62%)
Dec 17, 2013 5.337 5.402 5.337 5.348 453,644 -0.01(-0.20%)
Dec 16, 2013 5.358 5.375 5.320 5.358 283,822 +0.00(+0.00%)
Dec 13, 2013 5.342 5.386 5.326 5.358 248,532 +0.02(+0.30%)
Dec 12, 2013 5.375 5.386 5.337 5.342 250,488 -0.04(-0.71%)
Dec 11, 2013 5.386 5.391 5.342 5.380 243,087 +0.01(+0.10%)
Dec 10, 2013 5.429 5.445 5.375 5.375 286,504 -0.03(-0.60%)
Dec 09, 2013 5.429 5.429 5.391 5.407 126,149 +0.01(+0.20%)
Dec 06, 2013 5.407 5.450 5.386 5.397 134,199 -0.01(-0.20%)
Dec 05, 2013 5.450 5.472 5.386 5.407 289,217 -0.04(-0.69%)
Dec 04, 2013 5.391 5.467 5.391 5.445 276,780 +0.03(+0.60%)
Dec 03, 2013 5.418 5.429 5.397 5.413 175,337 +0.01(+0.20%)
Dec 02, 2013 5.434 5.434 5.391 5.402 113,502 -0.03(-0.60%)
Nov 29, 2013 5.429 5.434 5.380 5.434 84,241 +0.03(+0.50%)
Nov 27, 2013 5.375 5.418 5.375 5.407 100,307 +0.03(+0.60%)
Nov 26, 2013 5.413 5.434 5.370 5.375 272,636 -0.06(-1.09%)
Nov 25, 2013 5.429 5.445 5.391 5.434 164,560 +0.01(+0.10%)
Nov 22, 2013 5.461 5.472 5.407 5.429 129,097 -0.03(-0.49%)
Nov 21, 2013 5.504 5.515 5.445 5.456 203,682 -0.03(-0.60%)
Nov 20, 2013 5.499 5.511 5.488 5.489 170,524 -0.02(-0.38%)
Nov 19, 2013 5.504 5.525 5.440 5.510 185,049 -0.02(-0.29%)
Nov 18, 2013 5.564 5.564 5.504 5.526 139,569 -0.01(-0.10%)
Nov 15, 2013 5.537 5.564 5.526 5.531 117,758 -0.02(-0.39%)
Nov 14, 2013 5.553 5.574 5.531 5.553 120,516 +0.02(+0.29%)
Nov 12, 2013 5.553 5.580 5.515 5.537 137,657 -0.03(-0.58%)
Nov 11, 2013 5.558 5.612 5.558 5.569 131,842 -0.04(-0.67%)
Nov 08, 2013 5.607 5.620 5.510 5.607 210,692 +0.00(+0.00%)
Nov 07, 2013 5.607 5.639 5.591 5.607 129,456 +0.01(+0.10%)
Nov 06, 2013 5.612 5.612 5.489 5.601 248,516 +0.02(+0.29%)
Nov 05, 2013 5.612 5.628 5.564 5.585 102,301 -0.01(-0.19%)
Nov 04, 2013 5.596 5.634 5.580 5.596 170,754 +0.04(+0.77%)
Nov 01, 2013 5.725 5.725 5.542 5.553 231,084 -0.12(-2.17%)
Oct 31, 2013 5.692 5.719 5.650 5.676 132,637 -0.02(-0.28%)
Oct 30, 2013 5.719 5.719 5.676 5.692 131,311 -0.01(-0.09%)
Oct 29, 2013 5.714 5.719 5.692 5.698 106,816 +0.01(+0.09%)
Oct 28, 2013 5.666 5.708 5.655 5.692 212,152 +0.07(+1.24%)
Oct 25, 2013 5.585 5.644 5.585 5.623 130,527 +0.03(+0.56%)
Oct 24, 2013 5.612 5.612 5.575 5.591 135,766 +0.01(+0.21%)
Oct 23, 2013 5.548 5.596 5.548 5.580 190,137 +0.05(+0.87%)
Oct 22, 2013 5.559 5.580 5.532 5.532 119,089 -0.02(-0.39%)
Oct 21, 2013 5.596 5.629 5.553 5.553 201,146 -0.02(-0.38%)
Oct 18, 2013 5.623 5.639 5.542 5.575 174,013 -0.02(-0.29%)
Oct 17, 2013 5.484 5.596 5.484 5.591 180,392 +0.10(+1.85%)
Oct 16, 2013 5.462 5.489 5.409 5.489 205,148 +0.06(+1.08%)
Oct 15, 2013 5.393 5.441 5.393 5.430 57,067 +0.00(+0.00%)
Oct 14, 2013 5.366 5.441 5.355 5.430 161,695 +0.00(+0.00%)
Oct 11, 2013 5.446 5.494 5.430 5.430 109,277 -0.01(-0.20%)
Oct 10, 2013 5.457 5.457 5.435 5.441 44,705 +0.01(+0.20%)
Oct 09, 2013 5.462 5.489 5.430 5.430 101,164 -0.05(-0.88%)
Oct 08, 2013 5.436 5.478 5.430 5.478 75,154 +0.03(+0.49%)
Oct 07, 2013 5.531 5.547 5.452 5.452 119,435 -0.10(-1.73%)
Oct 04, 2013 5.574 5.601 5.547 5.547 157,120 +0.02(+0.39%)
Oct 03, 2013 5.579 5.595 5.526 5.526 101,929 -0.05(-0.86%)
Oct 02, 2013 5.590 5.617 5.553 5.574 88,689 -0.03(-0.47%)
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.