PIMCO Municipal Income Fund III (NY: PMX )

7.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.933 5.933 5.894 5.894 75,248 -0.01(-0.25%)
Apr 27, 2012 5.918 5.937 5.855 5.908 74,240 +0.00(+0.08%)
Apr 26, 2012 5.874 5.908 5.864 5.903 96,956 +0.03(+0.50%)
Apr 25, 2012 5.947 5.952 5.869 5.874 110,322 -0.03(-0.50%)
Apr 24, 2012 5.889 5.933 5.889 5.903 231,535 -0.01(-0.17%)
Apr 23, 2012 5.894 5.923 5.884 5.913 89,290 +0.02(+0.33%)
Apr 20, 2012 5.820 5.894 5.820 5.894 118,206 +0.04(+0.75%)
Apr 19, 2012 5.830 5.894 5.830 5.850 152,837 -0.00(-0.08%)
Apr 18, 2012 5.830 5.855 5.806 5.855 129,963 +0.03(+0.59%)
Apr 17, 2012 5.811 5.825 5.791 5.820 100,806 +0.02(+0.42%)
Apr 16, 2012 5.820 5.830 5.796 5.796 80,751 -0.03(-0.50%)
Apr 13, 2012 5.791 5.830 5.781 5.825 60,613 +0.01(+0.17%)
Apr 12, 2012 5.772 5.815 5.757 5.815 147,026 +0.02(+0.42%)
Apr 11, 2012 5.855 5.874 5.781 5.791 143,593 -0.05(-0.92%)
Apr 10, 2012 5.815 5.898 5.815 5.845 171,043 +0.02(+0.33%)
Apr 09, 2012 5.811 5.859 5.786 5.825 144,037 +0.00(+0.08%)
Apr 05, 2012 5.850 5.859 5.820 5.820 107,433 +0.00(+0.08%)
Apr 04, 2012 5.791 5.845 5.791 5.816 208,785 +0.02(+0.42%)
Apr 03, 2012 5.767 5.796 5.709 5.791 146,923 +0.04(+0.76%)
Apr 02, 2012 5.748 5.767 5.723 5.748 103,869 +0.02(+0.42%)
Mar 30, 2012 5.704 5.745 5.704 5.723 81,709 +0.02(+0.34%)
Mar 29, 2012 5.709 5.747 5.699 5.704 49,608 -0.04(-0.68%)
Mar 28, 2012 5.719 5.743 5.675 5.743 258,584 +0.04(+0.77%)
Mar 27, 2012 5.675 5.719 5.636 5.699 168,996 +0.01(+0.26%)
Mar 26, 2012 5.748 5.748 5.675 5.685 181,424 -0.05(-0.93%)
Mar 23, 2012 5.743 5.757 5.733 5.738 91,414 +0.02(+0.34%)
Mar 22, 2012 5.738 5.757 5.718 5.719 92,923 -0.00(-0.08%)
Mar 21, 2012 5.694 5.723 5.680 5.723 114,117 +0.07(+1.29%)
Mar 20, 2012 5.641 5.714 5.617 5.651 180,177 +0.00(+0.09%)
Mar 19, 2012 5.568 5.646 5.476 5.646 262,495 +0.09(+1.66%)
Mar 16, 2012 5.505 5.588 5.432 5.554 451,286 +0.01(+0.17%)
Mar 15, 2012 5.680 5.689 5.525 5.544 569,974 -0.14(-2.47%)
Mar 14, 2012 5.786 5.796 5.685 5.685 210,546 -0.13(-2.17%)
Mar 13, 2012 5.859 5.883 5.801 5.811 192,337 -0.05(-0.83%)
Mar 12, 2012 5.840 5.879 5.830 5.859 75,316 +0.02(+0.33%)
Mar 09, 2012 5.859 5.874 5.840 5.840 96,296 -0.01(-0.17%)
Mar 08, 2012 5.864 5.883 5.845 5.850 100,873 -0.02(-0.41%)
Mar 07, 2012 5.801 5.874 5.787 5.874 147,632 +0.08(+1.33%)
Mar 06, 2012 5.830 5.830 5.763 5.797 255,322 -0.06(-1.07%)
Mar 05, 2012 5.845 5.859 5.821 5.859 160,040 +0.00(+0.00%)
Mar 02, 2012 5.840 5.883 5.811 5.859 100,314 +0.04(+0.66%)
Mar 01, 2012 5.811 5.850 5.801 5.821 176,287 +0.03(+0.58%)
Feb 29, 2012 5.729 5.787 5.695 5.787 144,389 +0.09(+1.52%)
Feb 28, 2012 5.763 5.768 5.700 5.700 239,610 -0.06(-1.01%)
Feb 27, 2012 5.777 5.792 5.739 5.758 148,781 -0.04(-0.75%)
Feb 24, 2012 5.695 5.801 5.695 5.801 260,321 +0.08(+1.43%)
Feb 23, 2012 5.695 5.724 5.686 5.719 295,982 +0.01(+0.25%)
Feb 22, 2012 5.700 5.715 5.686 5.705 191,520 +0.02(+0.42%)
Feb 21, 2012 5.565 5.691 5.554 5.681 219,112 +0.13(+2.26%)
Feb 17, 2012 5.483 5.560 5.459 5.555 353,376 -0.01(-0.17%)
Feb 16, 2012 5.700 5.700 5.546 5.565 630,678 -0.16(-2.78%)
Feb 15, 2012 5.811 5.811 5.719 5.724 322,107 -0.09(-1.58%)
Feb 14, 2012 5.821 5.826 5.792 5.816 196,354 +0.00(+0.00%)
Feb 13, 2012 5.835 5.840 5.811 5.816 197,100 -0.02(-0.33%)
Feb 10, 2012 5.859 5.859 5.816 5.835 211,278 -0.03(-0.46%)
Feb 09, 2012 5.854 5.877 5.835 5.862 183,176 +0.04(+0.63%)
Feb 08, 2012 5.869 5.912 5.826 5.826 373,891 -0.04(-0.74%)
Feb 07, 2012 5.902 5.974 5.849 5.869 215,726 -0.06(-0.97%)
Feb 06, 2012 5.926 5.926 5.886 5.926 151,670 +0.00(+0.00%)
Feb 03, 2012 5.878 5.941 5.878 5.926 147,446 +0.04(+0.73%)
Feb 02, 2012 5.902 5.902 5.869 5.883 82,969 +0.00(+0.00%)
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.