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 (%)
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%)
Mar 03, 2003 5.785 5.814 5.773 5.781 221,956 -0.00(-0.07%)
Feb 28, 2003 5.822 5.822 5.785 5.785 128,783 -0.01(-0.21%)
Feb 27, 2003 5.814 5.871 5.789 5.797 179,516 -0.02(-0.28%)
Feb 26, 2003 5.826 5.826 5.764 5.814 121,466 +0.02(+0.42%)
Feb 25, 2003 5.826 5.834 5.785 5.789 221,956 -0.05(-0.77%)
Feb 24, 2003 5.859 5.871 5.822 5.834 146,101 -0.02(-0.35%)
Feb 21, 2003 5.904 5.912 5.842 5.855 191,712 -0.06(-1.04%)
Feb 20, 2003 5.904 5.949 5.883 5.916 110,246 -0.01(-0.21%)
Feb 19, 2003 5.908 5.941 5.863 5.928 118,051 +0.03(+0.49%)
Feb 18, 2003 6.006 6.010 5.830 5.900 218,786 -0.07(-1.10%)
Feb 14, 2003 5.965 6.019 5.953 5.965 75,855 +0.02(+0.34%)
Feb 13, 2003 5.990 5.990 5.908 5.945 92,685 -0.05(-0.75%)
Feb 12, 2003 5.945 6.043 5.908 5.990 116,832 +0.05(+0.83%)
Feb 11, 2003 5.904 5.986 5.871 5.941 106,832 +0.04(+0.63%)
Feb 10, 2003 5.863 5.986 5.846 5.904 106,100 +0.01(+0.14%)
Feb 07, 2003 5.896 5.896 5.842 5.896 52,928 +0.04(+0.70%)
Feb 06, 2003 5.842 5.863 5.801 5.855 231,225 +0.03(+0.56%)
Feb 05, 2003 5.797 5.830 5.773 5.822 133,418 +0.00(+0.07%)
Feb 04, 2003 5.842 5.846 5.769 5.818 207,810 -0.02(-0.42%)
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.