PIMCO Municipal Income Fund III (NY: PMX )

7.470 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.679 5.679 5.634 5.671 143,895 +0.03(+0.51%)
Jul 29, 2004 5.609 5.646 5.609 5.642 107,556 +0.04(+0.73%)
Jul 28, 2004 5.617 5.621 5.597 5.601 89,995 +0.01(+0.22%)
Jul 27, 2004 5.617 5.617 5.584 5.589 172,431 -0.02(-0.29%)
Jul 26, 2004 5.580 5.613 5.580 5.605 106,580 +0.05(+0.81%)
Jul 23, 2004 5.580 5.597 5.556 5.560 84,142 -0.02(-0.37%)
Jul 22, 2004 5.597 5.617 5.576 5.580 124,628 -0.04(-0.66%)
Jul 21, 2004 5.662 5.699 5.617 5.617 92,190 -0.01(-0.22%)
Jul 20, 2004 5.679 5.679 5.597 5.630 217,551 -0.04(-0.65%)
Jul 19, 2004 5.638 5.671 5.609 5.666 114,385 +0.03(+0.51%)
Jul 16, 2004 5.621 5.638 5.597 5.638 169,992 +0.02(+0.44%)
Jul 15, 2004 5.617 5.621 5.589 5.613 166,090 -0.01(-0.15%)
Jul 14, 2004 5.634 5.646 5.597 5.621 91,215 -0.03(-0.58%)
Jul 13, 2004 5.679 5.679 5.654 5.654 108,531 -0.02(-0.43%)
Jul 12, 2004 5.671 5.703 5.650 5.679 111,214 +0.01(+0.14%)
Jul 09, 2004 5.679 5.712 5.638 5.671 118,775 +0.02(+0.36%)
Jul 08, 2004 5.617 5.650 5.613 5.650 125,360 +0.04(+0.73%)
Jul 07, 2004 5.605 5.617 5.580 5.609 167,797 +0.02(+0.37%)
Jul 06, 2004 5.597 5.617 5.564 5.589 170,236 +0.01(+0.22%)
Jul 02, 2004 5.482 5.589 5.482 5.576 304,864 +0.09(+1.72%)
Jul 01, 2004 5.474 5.482 5.445 5.482 233,404 +0.05(+0.83%)
Jun 30, 2004 5.384 5.437 5.384 5.437 228,038 +0.05(+0.99%)
Jun 29, 2004 5.384 5.400 5.375 5.384 88,044 +0.00(+0.08%)
Jun 28, 2004 5.400 5.420 5.375 5.379 149,993 -0.02(-0.30%)
Jun 25, 2004 5.408 5.420 5.371 5.396 137,310 +0.00(+0.00%)
Jun 24, 2004 5.371 5.412 5.367 5.396 170,236 +0.03(+0.61%)
Jun 23, 2004 5.363 5.367 5.330 5.363 198,039 +0.02(+0.31%)
Jun 22, 2004 5.322 5.359 5.322 5.347 188,040 +0.02(+0.31%)
Jun 21, 2004 5.338 5.351 5.306 5.330 99,263 -0.01(-0.15%)
Jun 18, 2004 5.302 5.351 5.293 5.338 130,969 +0.03(+0.54%)
Jun 17, 2004 5.338 5.338 5.289 5.310 242,671 +0.00(+0.08%)
Jun 16, 2004 5.289 5.347 5.289 5.306 257,549 -0.08(-1.45%)
Jun 15, 2004 5.330 5.384 5.322 5.384 81,459 +0.07(+1.23%)
Jun 14, 2004 5.326 5.330 5.297 5.318 214,380 -0.01(-0.23%)
Jun 10, 2004 5.400 5.400 5.314 5.330 196,820 -0.06(-1.07%)
Jun 09, 2004 5.412 5.412 5.351 5.388 168,285 -0.05(-0.83%)
Jun 08, 2004 5.441 5.470 5.420 5.433 110,482 -0.03(-0.60%)
Jun 07, 2004 5.474 5.474 5.425 5.466 138,530 +0.01(+0.15%)
Jun 04, 2004 5.441 5.461 5.412 5.457 117,555 +0.02(+0.30%)
Jun 03, 2004 5.490 5.490 5.437 5.441 214,136 -0.04(-0.67%)
Jun 02, 2004 5.474 5.511 5.457 5.478 167,309 +0.02(+0.30%)
Jun 01, 2004 5.453 5.478 5.429 5.461 157,066 +0.02(+0.38%)
May 28, 2004 5.420 5.482 5.384 5.441 157,066 +0.02(+0.30%)
May 27, 2004 5.396 5.425 5.375 5.425 140,481 +0.05(+0.84%)
May 26, 2004 5.363 5.392 5.359 5.379 82,435 +0.00(+0.00%)
May 25, 2004 5.371 5.392 5.330 5.379 261,207 +0.03(+0.61%)
May 24, 2004 5.289 5.359 5.285 5.347 221,453 +0.05(+1.01%)
May 21, 2004 5.330 5.330 5.289 5.293 280,475 -0.04(-0.69%)
May 20, 2004 5.269 5.330 5.269 5.330 194,869 +0.05(+0.85%)
May 19, 2004 5.236 5.293 5.236 5.285 175,357 +0.02(+0.47%)
May 18, 2004 5.269 5.297 5.244 5.261 274,865 +0.00(+0.00%)
May 17, 2004 5.302 5.302 5.261 5.261 209,746 -0.05(-0.85%)
May 14, 2004 5.256 5.306 5.256 5.306 149,261 +0.05(+0.94%)
May 13, 2004 5.318 5.318 5.252 5.256 196,576 -0.07(-1.23%)
May 12, 2004 5.289 5.330 5.281 5.322 149,749 +0.00(+0.00%)
May 11, 2004 5.261 5.322 5.240 5.322 349,740 +0.05(+1.01%)
May 10, 2004 5.363 5.384 5.261 5.269 312,668 -0.09(-1.61%)
May 07, 2004 5.420 5.425 5.355 5.355 326,570 -0.11(-1.95%)
May 06, 2004 5.527 5.527 5.449 5.461 274,621 -0.05(-0.97%)
May 05, 2004 5.515 5.531 5.502 5.515 170,480 -0.01(-0.15%)
May 04, 2004 5.531 5.535 5.498 5.523 252,427 -0.01(-0.15%)
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.