PIMCO Municipal Income Fund III (NY: PMX )

7.520 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.796 5.796 5.759 5.759 129,357 -0.01(-0.21%)
Feb 27, 2003 5.788 5.845 5.763 5.772 180,316 -0.02(-0.28%)
Feb 26, 2003 5.800 5.800 5.739 5.788 122,007 +0.02(+0.42%)
Feb 25, 2003 5.800 5.808 5.759 5.763 222,945 -0.04(-0.77%)
Feb 24, 2003 5.833 5.845 5.796 5.808 146,752 -0.02(-0.35%)
Feb 21, 2003 5.878 5.886 5.816 5.829 192,566 -0.06(-1.04%)
Feb 20, 2003 5.878 5.923 5.857 5.890 110,737 -0.01(-0.21%)
Feb 19, 2003 5.882 5.914 5.837 5.902 118,577 +0.03(+0.49%)
Feb 18, 2003 5.980 5.984 5.804 5.874 219,760 -0.07(-1.10%)
Feb 14, 2003 5.939 5.992 5.927 5.939 76,193 +0.02(+0.34%)
Feb 13, 2003 5.963 5.963 5.882 5.918 93,098 -0.04(-0.75%)
Feb 12, 2003 5.918 6.016 5.882 5.963 117,352 +0.05(+0.83%)
Feb 11, 2003 5.878 5.959 5.845 5.914 107,308 +0.04(+0.63%)
Feb 10, 2003 5.837 5.959 5.821 5.878 106,573 +0.01(+0.14%)
Feb 07, 2003 5.870 5.870 5.816 5.870 53,164 +0.04(+0.70%)
Feb 06, 2003 5.816 5.837 5.776 5.829 232,255 +0.03(+0.56%)
Feb 05, 2003 5.772 5.804 5.747 5.796 134,012 +0.00(+0.07%)
Feb 04, 2003 5.816 5.821 5.743 5.792 208,736 -0.02(-0.42%)
Feb 03, 2003 5.763 5.857 5.763 5.816 130,582 +0.02(+0.35%)
Jan 31, 2003 5.837 5.898 5.743 5.796 221,475 -0.06(-1.05%)
Jan 30, 2003 5.833 5.874 5.808 5.857 293,994 +0.02(+0.35%)
Jan 29, 2003 5.861 5.959 5.833 5.837 144,792 -0.07(-1.11%)
Jan 28, 2003 5.882 5.923 5.857 5.902 104,123 +0.02(+0.42%)
Jan 27, 2003 5.878 5.939 5.861 5.878 134,257 -0.02(-0.35%)
Jan 24, 2003 5.914 5.918 5.861 5.898 101,918 +0.02(+0.35%)
Jan 23, 2003 5.882 5.914 5.857 5.878 160,962 -0.01(-0.21%)
Jan 22, 2003 5.845 5.910 5.841 5.890 112,697 -0.03(-0.48%)
Jan 21, 2003 5.923 5.943 5.894 5.918 81,828 -0.02(-0.34%)
Jan 17, 2003 5.918 5.939 5.902 5.939 78,398 +0.02(+0.41%)
Jan 16, 2003 5.870 5.914 5.861 5.914 103,878 +0.02(+0.35%)
Jan 15, 2003 5.890 5.894 5.857 5.894 109,267 +0.02(+0.28%)
Jan 14, 2003 5.882 5.890 5.841 5.878 86,238 +0.02(+0.35%)
Jan 13, 2003 5.878 5.894 5.714 5.857 158,757 -0.01(-0.14%)
Jan 10, 2003 5.857 5.878 5.837 5.865 100,938 +0.02(+0.42%)
Jan 09, 2003 5.849 5.849 5.800 5.841 145,037 -0.01(-0.14%)
Jan 08, 2003 5.829 5.857 5.816 5.849 148,957 +0.02(+0.35%)
Jan 07, 2003 5.857 5.865 5.800 5.829 137,687 -0.04(-0.70%)
Jan 06, 2003 5.870 5.882 5.837 5.870 111,717 -0.00(-0.07%)
Jan 03, 2003 5.821 5.874 5.796 5.874 169,046 +0.05(+0.91%)
Jan 02, 2003 5.804 5.829 5.780 5.821 182,521 +0.02(+0.42%)
Dec 31, 2002 5.776 5.833 5.763 5.796 206,776 +0.03(+0.50%)
Dec 30, 2002 5.731 5.857 5.723 5.767 290,319 +0.04(+0.78%)
Dec 27, 2002 5.706 5.731 5.702 5.723 164,391 +0.02(+0.36%)
Dec 26, 2002 5.759 5.870 5.694 5.702 702,401 -0.07(-1.20%)
Dec 24, 2002 5.682 5.772 5.682 5.772 46,059 +0.05(+0.93%)
Dec 23, 2002 5.772 5.776 5.718 5.718 262,880 -0.05(-0.92%)
Dec 20, 2002 5.759 5.776 5.759 5.772 92,608 +0.00(+0.07%)
Dec 19, 2002 5.751 5.776 5.743 5.767 82,808 +0.03(+0.50%)
Dec 18, 2002 5.735 5.796 5.723 5.739 104,123 +0.02(+0.36%)
Dec 17, 2002 5.755 5.796 5.718 5.718 255,775 -0.03(-0.50%)
Dec 16, 2002 5.755 5.755 5.718 5.747 342,748 -0.03(-0.56%)
Dec 13, 2002 5.898 5.898 5.759 5.780 44,099 -0.06(-0.98%)
Dec 12, 2002 5.816 5.837 5.776 5.837 199,671 -0.00(-0.07%)
Dec 11, 2002 6.061 6.061 5.825 5.841 173,946 -0.22(-3.70%)
Dec 10, 2002 6.074 6.074 6.061 6.065 175,416 -0.02(-0.27%)
Dec 09, 2002 6.082 6.086 6.082 6.082 437,806 +0.00(+0.00%)
Dec 06, 2002 6.086 6.086 6.082 6.082 43,364 +0.00(+0.00%)
Dec 05, 2002 6.082 6.086 6.082 6.082 220,985 +0.00(+0.00%)
Dec 04, 2002 6.082 6.086 6.082 6.082 289,094 +0.00(+0.00%)
Dec 03, 2002 6.082 6.086 6.082 6.082 1,032,900 -0.04(-0.67%)
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.