PIMCO Municipal Income Fund III (NY: PMX )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.974 6.035 5.974 6.010 264,153 -0.02(-0.34%)
May 29, 2003 5.978 6.031 5.961 6.031 204,151 +0.07(+1.10%)
May 28, 2003 5.998 5.998 5.957 5.965 150,491 -0.01(-0.21%)
May 27, 2003 6.010 6.027 5.969 5.978 194,151 -0.05(-0.75%)
May 23, 2003 6.027 6.031 5.974 6.023 187,809 -0.00(-0.07%)
May 22, 2003 6.027 6.039 5.990 6.027 166,345 -0.02(-0.27%)
May 21, 2003 6.039 6.084 6.027 6.043 224,396 -0.00(-0.07%)
May 20, 2003 5.998 6.056 5.986 6.047 278,299 +0.04(+0.68%)
May 19, 2003 5.953 6.006 5.949 6.006 320,496 +0.04(+0.69%)
May 16, 2003 5.965 5.994 5.953 5.965 368,302 +0.01(+0.14%)
May 15, 2003 6.006 6.006 5.928 5.957 462,451 -0.01(-0.14%)
May 14, 2003 5.928 5.974 5.928 5.965 148,540 +0.03(+0.48%)
May 13, 2003 5.920 5.965 5.904 5.937 282,202 -0.02(-0.28%)
May 12, 2003 5.994 5.994 5.933 5.953 165,126 -0.05(-0.89%)
May 09, 2003 5.883 6.006 5.883 6.006 207,078 +0.12(+2.02%)
May 08, 2003 5.920 5.924 5.883 5.887 91,953 -0.03(-0.55%)
May 07, 2003 5.924 5.941 5.896 5.920 107,807 -0.00(-0.07%)
May 06, 2003 5.883 5.924 5.863 5.924 154,638 +0.02(+0.35%)
May 05, 2003 5.879 5.908 5.879 5.904 92,929 +0.05(+0.77%)
May 02, 2003 5.851 5.879 5.830 5.859 146,101 +0.00(+0.00%)
May 01, 2003 5.851 5.871 5.842 5.859 52,440 +0.03(+0.49%)
Apr 30, 2003 5.842 5.851 5.805 5.830 163,906 +0.00(+0.07%)
Apr 29, 2003 5.822 5.838 5.810 5.826 68,782 +0.00(+0.00%)
Apr 28, 2003 5.830 5.830 5.801 5.826 74,636 +0.01(+0.14%)
Apr 25, 2003 5.822 5.834 5.797 5.818 139,515 -0.02(-0.28%)
Apr 24, 2003 5.834 5.846 5.814 5.834 72,928 +0.00(+0.00%)
Apr 23, 2003 5.834 5.859 5.810 5.834 144,637 -0.05(-0.91%)
Apr 22, 2003 5.879 5.887 5.842 5.887 269,275 -0.00(-0.07%)
Apr 21, 2003 5.863 5.892 5.863 5.892 231,713 +0.03(+0.56%)
Apr 17, 2003 5.863 5.863 5.842 5.859 116,100 +0.01(+0.21%)
Apr 16, 2003 5.846 5.859 5.834 5.846 146,345 +0.03(+0.56%)
Apr 15, 2003 5.855 5.855 5.805 5.814 145,857 -0.01(-0.14%)
Apr 14, 2003 5.789 5.826 5.789 5.822 126,100 +0.03(+0.57%)
Apr 11, 2003 5.810 5.814 5.785 5.789 165,126 -0.02(-0.35%)
Apr 10, 2003 5.851 5.855 5.805 5.810 103,417 -0.03(-0.49%)
Apr 09, 2003 5.785 5.838 5.764 5.838 65,611 +0.06(+0.99%)
Apr 08, 2003 5.781 5.781 5.756 5.781 121,466 +0.02(+0.43%)
Apr 07, 2003 5.777 5.789 5.752 5.756 131,222 -0.02(-0.35%)
Apr 04, 2003 5.785 5.797 5.744 5.777 135,613 -0.00(-0.07%)
Apr 03, 2003 5.818 5.818 5.756 5.781 155,369 -0.03(-0.49%)
Apr 02, 2003 5.781 5.814 5.764 5.810 227,566 +0.03(+0.50%)
Apr 01, 2003 5.855 5.855 5.781 5.781 171,467 -0.07(-1.19%)
Mar 31, 2003 5.855 5.855 5.818 5.851 173,663 +0.01(+0.21%)
Mar 28, 2003 5.814 5.859 5.810 5.838 105,368 +0.02(+0.28%)
Mar 27, 2003 5.801 5.826 5.769 5.822 112,685 +0.02(+0.42%)
Mar 26, 2003 5.810 5.846 5.789 5.797 196,346 -0.05(-0.84%)
Mar 25, 2003 5.892 5.892 5.846 5.846 89,270 -0.03(-0.49%)
Mar 24, 2003 5.846 5.875 5.842 5.875 153,418 +0.01(+0.21%)
Mar 21, 2003 5.851 5.892 5.846 5.863 120,734 +0.00(+0.07%)
Mar 20, 2003 5.904 5.920 5.842 5.859 144,393 -0.04(-0.69%)
Mar 19, 2003 5.883 5.908 5.871 5.900 59,757 +0.00(+0.07%)
Mar 18, 2003 5.879 5.896 5.846 5.896 250,006 -0.00(-0.07%)
Mar 17, 2003 5.920 5.920 5.867 5.900 164,882 +0.01(+0.21%)
Mar 14, 2003 5.908 5.916 5.859 5.887 84,880 -0.01(-0.14%)
Mar 13, 2003 5.883 5.904 5.883 5.896 258,787 +0.04(+0.70%)
Mar 12, 2003 5.851 5.887 5.846 5.855 164,882 -0.00(-0.07%)
Mar 11, 2003 5.867 5.887 5.846 5.859 145,613 -0.01(-0.14%)
Mar 10, 2003 5.818 5.896 5.818 5.867 114,393 +0.06(+1.06%)
Mar 07, 2003 5.838 5.838 5.793 5.805 103,417 -0.01(-0.21%)
Mar 06, 2003 5.851 5.867 5.801 5.818 99,270 -0.02(-0.42%)
Mar 05, 2003 5.801 5.871 5.801 5.842 149,272 +0.05(+0.85%)
Mar 04, 2003 5.822 5.826 5.773 5.793 79,514 +0.01(+0.21%)
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.