PIMCO Municipal Income Fund III (NY: PMX )

8.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.208 5.223 5.201 5.223 250,987 +0.02(+0.35%)
Feb 26, 2004 5.208 5.208 5.190 5.205 144,928 +0.01(+0.21%)
Feb 25, 2004 5.176 5.205 5.176 5.194 195,181 +0.03(+0.49%)
Feb 24, 2004 5.205 5.205 5.169 5.169 218,503 -0.02(-0.42%)
Feb 23, 2004 5.194 5.226 5.190 5.190 231,275 -0.01(-0.21%)
Feb 20, 2004 5.230 5.230 5.197 5.201 186,852 -0.03(-0.55%)
Feb 19, 2004 5.251 5.273 5.230 5.230 290,135 -0.03(-0.55%)
Feb 18, 2004 5.266 5.284 5.255 5.259 231,275 -0.01(-0.14%)
Feb 17, 2004 5.287 5.295 5.266 5.266 188,240 -0.01(-0.27%)
Feb 13, 2004 5.273 5.287 5.248 5.280 147,705 +0.02(+0.41%)
Feb 12, 2004 5.255 5.277 5.241 5.259 138,820 +0.02(+0.34%)
Feb 11, 2004 5.284 5.284 5.241 5.241 262,926 -0.05(-0.95%)
Feb 10, 2004 5.287 5.295 5.277 5.291 137,987 +0.01(+0.27%)
Feb 09, 2004 5.277 5.291 5.255 5.277 175,191 +0.01(+0.27%)
Feb 06, 2004 5.244 5.284 5.244 5.262 171,582 +0.01(+0.21%)
Feb 05, 2004 5.277 5.298 5.251 5.251 148,260 -0.03(-0.48%)
Feb 04, 2004 5.241 5.295 5.241 5.277 188,796 +0.02(+0.34%)
Feb 03, 2004 5.205 5.273 5.201 5.259 286,526 +0.04(+0.83%)
Feb 02, 2004 5.244 5.259 5.194 5.215 227,110 +0.03(+0.49%)
Jan 30, 2004 5.248 5.255 5.187 5.190 229,331 -0.04(-0.83%)
Jan 29, 2004 5.251 5.255 5.215 5.233 178,801 -0.01(-0.14%)
Jan 28, 2004 5.233 5.277 5.233 5.241 200,179 +0.01(+0.14%)
Jan 27, 2004 5.212 5.237 5.190 5.233 227,388 +0.03(+0.55%)
Jan 26, 2004 5.187 5.208 5.187 5.205 196,292 +0.00(+0.07%)
Jan 23, 2004 5.194 5.223 5.194 5.201 126,604 -0.00(-0.07%)
Jan 22, 2004 5.172 5.212 5.172 5.205 323,729 +0.03(+0.56%)
Jan 21, 2004 5.176 5.179 5.151 5.176 347,607 -0.00(-0.07%)
Jan 20, 2004 5.205 5.212 5.179 5.179 339,000 -0.03(-0.48%)
Jan 16, 2004 5.205 5.233 5.205 5.205 387,309 -0.01(-0.21%)
Jan 15, 2004 5.248 5.251 5.205 5.215 214,616 -0.01(-0.14%)
Jan 14, 2004 5.190 5.226 5.179 5.223 170,749 +0.01(+0.14%)
Jan 13, 2004 5.215 5.248 5.201 5.215 264,037 +0.01(+0.14%)
Jan 12, 2004 5.194 5.219 5.190 5.208 206,287 +0.03(+0.49%)
Jan 09, 2004 5.165 5.205 5.147 5.183 441,727 +0.02(+0.42%)
Jan 08, 2004 5.140 5.176 5.125 5.161 291,801 +0.03(+0.56%)
Jan 07, 2004 5.104 5.140 5.104 5.133 409,798 +0.03(+0.56%)
Jan 06, 2004 5.071 5.107 5.060 5.104 225,444 +0.03(+0.64%)
Jan 05, 2004 5.024 5.086 5.024 5.071 297,076 +0.04(+0.72%)
Jan 02, 2004 5.010 5.042 5.006 5.035 133,823 +0.03(+0.65%)
Dec 31, 2003 5.028 5.050 4.992 5.003 568,887 -0.02(-0.43%)
Dec 30, 2003 5.024 5.050 5.021 5.024 411,187 -0.02(-0.36%)
Dec 29, 2003 5.024 5.053 4.999 5.042 331,781 +0.02(+0.36%)
Dec 26, 2003 5.050 5.050 5.003 5.024 158,255 -0.02(-0.36%)
Dec 24, 2003 5.050 5.060 5.021 5.042 177,412 -0.01(-0.14%)
Dec 23, 2003 5.057 5.060 5.010 5.050 247,378 -0.02(-0.36%)
Dec 22, 2003 5.042 5.082 5.042 5.068 459,774 +0.01(+0.14%)
Dec 19, 2003 5.060 5.064 5.003 5.060 246,823 +0.03(+0.50%)
Dec 18, 2003 5.050 5.071 5.024 5.035 336,779 +0.00(+0.00%)
Dec 17, 2003 5.078 5.082 5.035 5.035 385,366 -0.04(-0.78%)
Dec 16, 2003 5.006 5.068 5.006 5.075 370,373 +0.07(+1.37%)
Dec 15, 2003 4.988 5.010 4.988 5.006 566,388 +0.01(+0.29%)
Dec 12, 2003 4.999 5.006 4.956 4.992 565,278 -0.00(-0.07%)
Dec 11, 2003 4.985 5.014 4.970 4.996 498,644 +0.03(+0.51%)
Dec 10, 2003 4.999 5.006 4.970 4.970 270,422 -0.06(-1.22%)
Dec 09, 2003 5.039 5.050 5.010 5.032 354,825 +0.01(+0.29%)
Dec 08, 2003 5.021 5.035 5.003 5.017 206,842 +0.03(+0.58%)
Dec 05, 2003 4.992 5.024 4.988 4.988 209,619 +0.01(+0.14%)
Dec 04, 2003 4.952 4.978 4.952 4.981 320,398 +0.01(+0.29%)
Dec 03, 2003 4.963 4.981 4.963 4.967 235,162 -0.00(-0.07%)
Dec 02, 2003 4.963 4.981 4.945 4.970 283,749 -0.01(-0.29%)
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.