PIMCO Municipal Income Fund III (NY: PMX )

8.200 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.209 5.223 5.201 5.223 250,969 +0.02(+0.35%)
Feb 26, 2004 5.209 5.209 5.191 5.205 144,918 +0.01(+0.21%)
Feb 25, 2004 5.176 5.205 5.176 5.194 195,168 +0.03(+0.49%)
Feb 24, 2004 5.205 5.205 5.169 5.169 218,488 -0.02(-0.42%)
Feb 23, 2004 5.194 5.227 5.191 5.191 231,258 -0.01(-0.21%)
Feb 20, 2004 5.230 5.230 5.198 5.201 186,839 -0.03(-0.55%)
Feb 19, 2004 5.252 5.273 5.230 5.230 290,114 -0.03(-0.55%)
Feb 18, 2004 5.266 5.284 5.255 5.259 231,258 -0.01(-0.14%)
Feb 17, 2004 5.288 5.295 5.266 5.266 188,227 -0.01(-0.27%)
Feb 13, 2004 5.273 5.288 5.248 5.281 147,694 +0.02(+0.41%)
Feb 12, 2004 5.255 5.277 5.241 5.259 138,810 +0.02(+0.34%)
Feb 11, 2004 5.284 5.284 5.241 5.241 262,907 -0.05(-0.95%)
Feb 10, 2004 5.288 5.295 5.277 5.291 137,977 +0.01(+0.27%)
Feb 09, 2004 5.277 5.291 5.255 5.277 175,179 +0.01(+0.27%)
Feb 06, 2004 5.245 5.284 5.245 5.263 171,570 +0.01(+0.21%)
Feb 05, 2004 5.277 5.299 5.252 5.252 148,249 -0.03(-0.48%)
Feb 04, 2004 5.241 5.295 5.241 5.277 188,782 +0.02(+0.34%)
Feb 03, 2004 5.205 5.273 5.201 5.259 286,505 +0.04(+0.83%)
Feb 02, 2004 5.245 5.259 5.194 5.216 227,094 +0.03(+0.49%)
Jan 30, 2004 5.248 5.255 5.187 5.191 229,315 -0.04(-0.83%)
Jan 29, 2004 5.252 5.255 5.216 5.234 178,788 -0.01(-0.14%)
Jan 28, 2004 5.234 5.277 5.234 5.241 200,165 +0.01(+0.14%)
Jan 27, 2004 5.212 5.237 5.191 5.234 227,372 +0.03(+0.55%)
Jan 26, 2004 5.187 5.209 5.187 5.205 196,278 +0.00(+0.07%)
Jan 23, 2004 5.194 5.223 5.194 5.201 126,595 -0.00(-0.07%)
Jan 22, 2004 5.173 5.212 5.173 5.205 323,706 +0.03(+0.56%)
Jan 21, 2004 5.176 5.180 5.151 5.176 347,582 -0.00(-0.07%)
Jan 20, 2004 5.205 5.212 5.180 5.180 338,976 -0.03(-0.48%)
Jan 16, 2004 5.205 5.234 5.205 5.205 387,282 -0.01(-0.21%)
Jan 15, 2004 5.248 5.252 5.205 5.216 214,601 -0.01(-0.14%)
Jan 14, 2004 5.191 5.227 5.180 5.223 170,737 +0.01(+0.14%)
Jan 13, 2004 5.216 5.248 5.201 5.216 264,018 +0.01(+0.14%)
Jan 12, 2004 5.194 5.219 5.191 5.209 206,272 +0.03(+0.49%)
Jan 09, 2004 5.165 5.205 5.147 5.183 441,696 +0.02(+0.42%)
Jan 08, 2004 5.140 5.176 5.126 5.162 291,780 +0.03(+0.56%)
Jan 07, 2004 5.104 5.140 5.104 5.133 409,769 +0.03(+0.56%)
Jan 06, 2004 5.072 5.108 5.061 5.104 225,428 +0.03(+0.64%)
Jan 05, 2004 5.025 5.086 5.025 5.072 297,055 +0.04(+0.72%)
Jan 02, 2004 5.010 5.043 5.007 5.036 133,813 +0.03(+0.65%)
Dec 31, 2003 5.028 5.050 4.992 5.003 568,846 -0.02(-0.43%)
Dec 30, 2003 5.025 5.050 5.021 5.025 411,157 -0.02(-0.36%)
Dec 29, 2003 5.025 5.054 5.000 5.043 331,757 +0.02(+0.36%)
Dec 26, 2003 5.050 5.050 5.003 5.025 158,244 -0.02(-0.36%)
Dec 24, 2003 5.050 5.061 5.021 5.043 177,400 -0.01(-0.14%)
Dec 23, 2003 5.057 5.061 5.010 5.050 247,360 -0.02(-0.36%)
Dec 22, 2003 5.043 5.082 5.043 5.068 459,741 +0.01(+0.14%)
Dec 19, 2003 5.061 5.064 5.003 5.061 246,805 +0.03(+0.50%)
Dec 18, 2003 5.050 5.072 5.025 5.036 336,755 +0.00(+0.00%)
Dec 17, 2003 5.079 5.082 5.036 5.036 385,338 -0.04(-0.78%)
Dec 16, 2003 5.007 5.068 5.007 5.075 370,347 +0.07(+1.37%)
Dec 15, 2003 4.989 5.010 4.989 5.007 566,348 +0.01(+0.29%)
Dec 12, 2003 5.000 5.007 4.956 4.992 565,237 -0.00(-0.07%)
Dec 11, 2003 4.985 5.014 4.971 4.996 498,608 +0.03(+0.51%)
Dec 10, 2003 5.000 5.007 4.971 4.971 270,403 -0.06(-1.22%)
Dec 09, 2003 5.039 5.050 5.010 5.032 354,800 +0.01(+0.29%)
Dec 08, 2003 5.021 5.036 5.003 5.018 206,828 +0.03(+0.58%)
Dec 05, 2003 4.992 5.025 4.989 4.989 209,604 +0.01(+0.14%)
Dec 04, 2003 4.953 4.978 4.953 4.982 320,375 +0.01(+0.29%)
Dec 03, 2003 4.964 4.982 4.964 4.967 235,145 -0.00(-0.07%)
Dec 02, 2003 4.964 4.982 4.946 4.971 283,729 -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.