PIMCO Municipal Income Fund III (NY: PMX )

8.200 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.596 3.688 3.596 3.669 87,917 +0.06(+1.80%)
Apr 29, 2009 3.661 3.696 3.573 3.604 124,071 -0.02(-0.53%)
Apr 28, 2009 3.554 3.638 3.535 3.623 89,573 +0.06(+1.72%)
Apr 27, 2009 3.535 3.619 3.535 3.562 108,360 -0.02(-0.43%)
Apr 24, 2009 3.611 3.661 3.577 3.577 109,614 -0.03(-0.95%)
Apr 23, 2009 3.589 3.629 3.569 3.611 192,329 +0.08(+2.16%)
Apr 22, 2009 3.547 3.585 3.535 3.535 144,452 +0.01(+0.33%)
Apr 21, 2009 3.516 3.550 3.485 3.524 273,176 -0.03(-0.86%)
Apr 20, 2009 3.550 3.573 3.504 3.554 246,462 +0.02(+0.54%)
Apr 17, 2009 3.531 3.573 3.497 3.535 158,454 +0.02(+0.54%)
Apr 16, 2009 3.512 3.527 3.474 3.516 158,674 +0.01(+0.33%)
Apr 15, 2009 3.451 3.504 3.451 3.504 79,768 +0.01(+0.33%)
Apr 14, 2009 3.439 3.508 3.439 3.493 54,664 +0.03(+0.99%)
Apr 13, 2009 3.409 3.501 3.409 3.459 126,873 +0.00(+0.00%)
Apr 09, 2009 3.447 3.497 3.447 3.459 149,248 +0.03(+1.00%)
Apr 08, 2009 3.417 3.497 3.344 3.424 222,960 -0.04(-1.21%)
Apr 07, 2009 3.406 3.508 3.406 3.466 199,066 +0.05(+1.44%)
Apr 06, 2009 3.406 3.432 3.398 3.417 132,836 -0.02(-0.44%)
Apr 03, 2009 3.447 3.481 3.413 3.432 168,215 -0.04(-1.09%)
Apr 02, 2009 3.360 3.561 3.360 3.470 289,212 +0.11(+3.39%)
Apr 01, 2009 3.292 3.440 3.292 3.356 233,535 +0.06(+1.96%)
Mar 31, 2009 3.277 3.315 3.250 3.292 209,025 +0.05(+1.52%)
Mar 30, 2009 3.231 3.269 3.195 3.243 152,789 +0.06(+2.03%)
Mar 26, 2009 3.121 3.326 3.121 3.178 228,076 +0.03(+0.96%)
Mar 25, 2009 3.155 3.182 3.114 3.148 187,519 +0.03(+0.97%)
Mar 24, 2009 3.148 3.212 3.102 3.117 205,655 -0.06(-2.03%)
Mar 23, 2009 3.136 3.182 3.091 3.182 193,528 +0.08(+2.69%)
Mar 20, 2009 3.117 3.148 3.095 3.098 118,141 -0.03(-1.09%)
Mar 19, 2009 3.205 3.212 3.095 3.133 249,881 -0.04(-1.20%)
Mar 18, 2009 3.148 3.173 3.117 3.170 160,315 +0.02(+0.72%)
Mar 17, 2009 3.148 3.159 3.110 3.148 85,760 +0.01(+0.24%)
Mar 16, 2009 3.114 3.155 3.087 3.140 84,279 +0.07(+2.22%)
Mar 13, 2009 3.133 3.133 3.053 3.072 0 -0.05(-1.46%)
Mar 12, 2009 3.072 3.133 3.072 3.117 326,373 +0.05(+1.61%)
Mar 11, 2009 3.121 3.144 3.053 3.068 739,863 -0.05(-1.46%)
Mar 10, 2009 3.121 3.133 3.057 3.114 215,217 +0.06(+1.86%)
Mar 09, 2009 3.068 3.173 3.045 3.057 315,398 -0.06(-2.05%)
Mar 06, 2009 3.177 3.196 3.057 3.121 0 +0.03(+0.97%)
Mar 05, 2009 3.117 3.196 3.068 3.091 450,516 -0.03(-0.84%)
Mar 04, 2009 3.091 3.185 3.091 3.117 289,521 -0.03(-1.07%)
Mar 02, 2009 3.106 3.200 3.087 3.151 936,083 -0.05(-1.53%)
Feb 27, 2009 3.263 3.294 3.038 3.200 0 -0.04(-1.16%)
Feb 26, 2009 3.196 3.380 3.121 3.237 368,452 +0.03(+1.07%)
Feb 25, 2009 3.106 3.237 3.094 3.203 397,771 +0.13(+4.40%)
Feb 24, 2009 3.027 3.121 3.008 3.068 163,529 +0.05(+1.62%)
Feb 23, 2009 3.075 3.075 2.981 3.019 237,603 -0.06(-1.87%)
Feb 20, 2009 3.139 3.188 3.012 3.077 355,441 -0.11(-3.38%)
Feb 19, 2009 3.139 3.248 3.139 3.185 212,226 +0.02(+0.59%)
Feb 18, 2009 3.305 3.324 3.113 3.166 492,726 -0.17(-5.07%)
Feb 17, 2009 3.440 3.444 3.324 3.335 279,579 -0.12(-3.59%)
Feb 13, 2009 3.470 3.489 3.448 3.459 100,525 +0.00(+0.00%)
Feb 12, 2009 3.508 3.508 3.444 3.459 111,895 -0.04(-1.08%)
Feb 11, 2009 3.523 3.527 3.421 3.497 163,266 -0.00(-0.11%)
Feb 10, 2009 3.534 3.613 3.497 3.500 177,136 -0.03(-0.96%)
Feb 09, 2009 3.519 3.598 3.489 3.534 294,762 +0.06(+1.61%)
Feb 06, 2009 3.538 3.583 3.478 3.478 306,964 -0.06(-1.69%)
Feb 05, 2009 3.441 3.579 3.362 3.538 526,136 +0.16(+4.87%)
Feb 04, 2009 3.213 3.374 3.202 3.374 515,777 +0.19(+5.85%)
Feb 03, 2009 3.165 3.202 3.086 3.187 439,115 +0.07(+2.15%)
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.