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 (%)
Dec 30, 2011 5.270 5.294 5.265 5.289 164,546 +0.02(+0.36%)
Dec 29, 2011 5.285 5.294 5.213 5.270 465,976 -0.03(-0.63%)
Dec 28, 2011 5.376 5.390 5.304 5.304 272,202 -0.03(-0.63%)
Dec 27, 2011 5.409 5.414 5.313 5.337 376,447 -0.06(-1.06%)
Dec 23, 2011 5.371 5.423 5.361 5.395 200,384 +0.01(+0.18%)
Dec 21, 2011 5.414 5.414 5.376 5.385 101,758 +0.00(+0.00%)
Dec 20, 2011 5.361 5.404 5.332 5.385 159,072 +0.02(+0.45%)
Dec 19, 2011 5.376 5.380 5.289 5.361 205,130 -0.01(-0.18%)
Dec 16, 2011 5.371 5.400 5.361 5.371 235,867 +0.06(+1.17%)
Dec 15, 2011 5.371 5.371 5.294 5.309 171,254 -0.06(-1.16%)
Dec 14, 2011 5.337 5.371 5.280 5.371 216,664 +0.03(+0.63%)
Dec 13, 2011 5.332 5.337 5.299 5.337 165,099 +0.01(+0.27%)
Dec 12, 2011 5.299 5.342 5.198 5.323 256,659 +0.03(+0.63%)
Dec 09, 2011 5.313 5.332 5.280 5.289 103,935 -0.02(-0.36%)
Dec 08, 2011 5.289 5.352 5.289 5.309 286,905 -0.03(-0.63%)
Dec 07, 2011 5.247 5.342 5.247 5.342 231,483 +0.07(+1.35%)
Dec 06, 2011 5.204 5.271 5.201 5.271 238,027 +0.06(+1.19%)
Dec 05, 2011 5.214 5.233 5.209 5.209 101,894 -0.01(-0.18%)
Dec 02, 2011 5.190 5.233 5.180 5.218 193,007 +0.05(+1.01%)
Dec 01, 2011 5.204 5.209 5.138 5.166 156,517 -0.02(-0.37%)
Nov 30, 2011 5.223 5.223 5.161 5.185 150,352 -0.02(-0.46%)
Nov 29, 2011 5.152 5.209 5.152 5.209 111,884 +0.05(+1.01%)
Nov 28, 2011 5.199 5.199 5.142 5.157 129,214 -0.03(-0.64%)
Nov 25, 2011 5.185 5.190 5.180 5.190 40,275 +0.01(+0.18%)
Nov 23, 2011 5.171 5.190 5.152 5.180 153,099 +0.01(+0.28%)
Nov 22, 2011 5.142 5.180 5.142 5.166 142,941 +0.01(+0.28%)
Nov 21, 2011 5.138 5.155 5.119 5.152 249,497 +0.02(+0.46%)
Nov 18, 2011 5.147 5.147 5.128 5.128 88,497 -0.02(-0.37%)
Nov 17, 2011 5.166 5.180 5.147 5.147 101,831 -0.03(-0.64%)
Nov 16, 2011 5.166 5.185 5.161 5.180 62,861 +0.01(+0.28%)
Nov 15, 2011 5.161 5.176 5.157 5.166 94,818 +0.00(+0.09%)
Nov 14, 2011 5.147 5.180 5.147 5.161 200,896 +0.01(+0.18%)
Nov 11, 2011 5.142 5.171 5.142 5.152 72,960 -0.01(-0.18%)
Nov 10, 2011 5.147 5.161 5.133 5.161 120,795 +0.03(+0.50%)
Nov 09, 2011 5.152 5.152 5.119 5.136 100,898 -0.00(-0.04%)
Nov 08, 2011 5.138 5.152 5.128 5.138 142,622 +0.00(+0.00%)
Nov 07, 2011 5.128 5.147 5.123 5.138 108,399 +0.01(+0.28%)
Nov 04, 2011 5.133 5.156 5.123 5.123 102,299 -0.02(-0.37%)
Nov 03, 2011 5.114 5.152 5.100 5.142 151,235 +0.03(+0.65%)
Nov 02, 2011 5.123 5.156 5.104 5.109 198,982 +0.00(+0.00%)
Nov 01, 2011 5.152 5.194 5.104 5.109 205,129 -0.04(-0.83%)
Oct 31, 2011 5.095 5.152 5.086 5.152 115,874 +0.03(+0.55%)
Oct 28, 2011 5.138 5.164 5.119 5.123 129,273 -0.03(-0.50%)
Oct 27, 2011 5.133 5.156 5.114 5.149 134,421 +0.00(+0.05%)
Oct 26, 2011 5.095 5.147 5.057 5.147 177,315 +0.02(+0.46%)
Oct 25, 2011 5.081 5.128 5.062 5.123 168,762 +0.04(+0.76%)
Oct 24, 2011 5.100 5.100 5.052 5.085 78,532 -0.01(-0.20%)
Oct 21, 2011 5.062 5.095 5.038 5.095 77,762 +0.05(+0.94%)
Oct 20, 2011 5.067 5.081 5.024 5.048 115,527 -0.00(-0.09%)
Oct 19, 2011 5.067 5.074 5.035 5.052 33,408 -0.03(-0.56%)
Oct 18, 2011 5.043 5.081 5.043 5.081 108,832 +0.05(+1.08%)
Oct 17, 2011 5.034 5.043 5.010 5.027 38,175 -0.03(-0.51%)
Oct 14, 2011 5.043 5.052 5.010 5.052 100,926 +0.04(+0.80%)
Oct 13, 2011 4.972 5.043 4.972 5.012 132,929 +0.03(+0.52%)
Oct 12, 2011 5.034 5.034 4.977 4.986 165,439 -0.02(-0.38%)
Oct 11, 2011 5.000 5.033 4.986 5.005 90,725 +0.00(+0.00%)
Oct 10, 2011 5.010 5.052 4.977 5.005 110,489 +0.00(+0.09%)
Oct 07, 2011 5.029 5.029 4.958 5.000 154,859 -0.01(-0.28%)
Oct 06, 2011 5.029 5.038 5.000 5.015 124,473 +0.00(+0.09%)
Oct 05, 2011 4.991 5.033 4.977 5.010 179,615 +0.04(+0.85%)
Oct 04, 2011 5.085 5.090 4.939 4.968 249,945 -0.15(-2.85%)
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.