PIMCO Municipal Income Fund III (NY: PMX )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.803 5.850 5.803 5.817 70,515 -0.02(-0.31%)
May 30, 2007 5.824 5.846 5.806 5.835 70,793 +0.03(+0.56%)
May 29, 2007 5.770 5.824 5.770 5.803 75,790 +0.00(+0.06%)
May 25, 2007 5.763 5.817 5.763 5.799 64,963 +0.03(+0.56%)
May 24, 2007 5.821 5.821 5.756 5.767 139,366 -0.06(-1.11%)
May 23, 2007 5.828 5.864 5.828 5.832 106,051 +0.01(+0.12%)
May 22, 2007 5.821 5.842 5.806 5.824 79,677 +0.02(+0.37%)
May 21, 2007 5.810 5.846 5.803 5.803 101,887 -0.00(-0.06%)
May 18, 2007 5.810 5.842 5.806 5.806 84,396 -0.01(-0.12%)
May 17, 2007 5.842 5.842 5.803 5.814 113,824 -0.02(-0.37%)
May 16, 2007 5.799 5.850 5.799 5.835 69,683 +0.03(+0.43%)
May 15, 2007 5.839 5.839 5.806 5.810 82,176 -0.01(-0.19%)
May 14, 2007 5.814 5.839 5.785 5.821 99,110 +0.01(+0.25%)
May 11, 2007 5.774 5.817 5.774 5.806 90,227 +0.01(+0.12%)
May 10, 2007 5.796 5.821 5.796 5.799 108,827 -0.01(-0.12%)
May 09, 2007 5.835 5.835 5.796 5.806 99,388 -0.01(-0.25%)
May 08, 2007 5.814 5.846 5.814 5.821 99,666 +0.00(+0.06%)
May 07, 2007 5.835 5.846 5.810 5.817 88,561 +0.00(+0.06%)
May 04, 2007 5.785 5.832 5.785 5.814 124,374 +0.01(+0.25%)
May 03, 2007 5.788 5.817 5.788 5.799 149,360 +0.01(+0.12%)
May 02, 2007 5.738 5.796 5.738 5.792 101,331 +0.03(+0.56%)
May 01, 2007 5.763 5.770 5.738 5.760 192,391 +0.01(+0.25%)
Apr 30, 2007 5.734 5.756 5.731 5.745 106,884 +0.02(+0.31%)
Apr 27, 2007 5.724 5.745 5.716 5.727 53,580 +0.00(+0.00%)
Apr 26, 2007 5.731 5.752 5.724 5.727 81,620 -0.00(-0.06%)
Apr 25, 2007 5.731 5.749 5.727 5.731 94,391 +0.01(+0.13%)
Apr 24, 2007 5.720 5.760 5.720 5.724 61,909 -0.00(-0.06%)
Apr 23, 2007 5.734 5.767 5.727 5.727 95,224 -0.02(-0.31%)
Apr 20, 2007 5.738 5.763 5.727 5.745 66,073 +0.00(+0.06%)
Apr 19, 2007 5.684 5.752 5.680 5.742 142,419 +0.03(+0.50%)
Apr 18, 2007 5.734 5.749 5.709 5.713 114,657 -0.02(-0.38%)
Apr 17, 2007 5.774 5.778 5.734 5.734 108,827 -0.04(-0.72%)
Apr 16, 2007 5.810 5.832 5.731 5.776 212,102 -0.04(-0.77%)
Apr 13, 2007 5.803 5.835 5.799 5.821 69,405 +0.00(+0.06%)
Apr 12, 2007 5.832 5.850 5.810 5.817 83,286 +0.01(+0.25%)
Apr 11, 2007 5.817 5.842 5.803 5.803 138,533 -0.03(-0.56%)
Apr 10, 2007 5.788 5.839 5.785 5.835 133,258 +0.02(+0.31%)
Apr 09, 2007 5.817 5.828 5.814 5.817 36,090 -0.01(-0.22%)
Apr 05, 2007 5.832 5.853 5.817 5.830 86,062 -0.00(-0.02%)
Apr 04, 2007 5.860 5.893 5.828 5.832 185,173 -0.01(-0.25%)
Apr 03, 2007 5.860 5.878 5.842 5.846 113,269 -0.01(-0.25%)
Apr 02, 2007 5.821 5.860 5.817 5.860 96,889 +0.04(+0.68%)
Mar 30, 2007 5.832 5.832 5.817 5.821 47,195 -0.01(-0.19%)
Mar 29, 2007 5.835 5.853 5.821 5.832 78,566 +0.01(+0.25%)
Mar 28, 2007 5.817 5.835 5.814 5.817 110,215 -0.00(-0.06%)
Mar 27, 2007 5.817 5.833 5.814 5.821 48,583 +0.01(+0.19%)
Mar 26, 2007 5.792 5.824 5.792 5.810 94,946 +0.01(+0.25%)
Mar 23, 2007 5.796 5.814 5.796 5.796 97,445 +0.01(+0.19%)
Mar 22, 2007 5.767 5.821 5.767 5.785 103,830 -0.01(-0.19%)
Mar 21, 2007 5.799 5.823 5.785 5.796 143,530 +0.01(+0.19%)
Mar 20, 2007 5.824 5.824 5.785 5.785 168,238 -0.01(-0.12%)
Mar 19, 2007 5.821 5.828 5.792 5.792 99,943 -0.01(-0.12%)
Mar 16, 2007 5.763 5.821 5.763 5.799 51,915 +0.00(+0.06%)
Mar 15, 2007 5.824 5.825 5.785 5.796 121,320 -0.01(-0.19%)
Mar 14, 2007 5.821 5.821 5.752 5.806 133,536 +0.02(+0.31%)
Mar 13, 2007 5.781 5.817 5.788 5.788 148,249 +0.01(+0.12%)
Mar 12, 2007 5.745 5.788 5.738 5.781 81,065 +0.04(+0.69%)
Mar 09, 2007 5.760 5.770 5.742 5.742 117,156 +0.00(+0.00%)
Mar 08, 2007 5.738 5.756 5.738 5.742 106,329 +0.02(+0.38%)
Mar 07, 2007 5.734 5.734 5.713 5.720 82,176 +0.00(+0.06%)
Mar 06, 2007 5.745 5.760 5.716 5.716 129,371 -0.01(-0.25%)
Mar 05, 2007 5.774 5.774 5.720 5.731 100,499 -0.02(-0.38%)
Mar 02, 2007 5.749 5.792 5.749 5.752 65,241 +0.04(+0.69%)
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.