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, 2020 8.327 8.604 8.318 8.604 130,922 +0.14(+1.64%)
Apr 29, 2020 8.408 8.473 8.384 8.465 108,689 +0.14(+1.67%)
Apr 28, 2020 8.408 8.481 8.286 8.327 192,869 +0.06(+0.69%)
Apr 27, 2020 8.278 8.375 8.261 8.269 202,005 -0.13(-1.55%)
Apr 24, 2020 8.661 8.661 8.286 8.400 273,810 -0.22(-2.55%)
Apr 23, 2020 8.694 8.694 8.498 8.620 103,833 -0.02(-0.28%)
Apr 22, 2020 8.710 8.710 8.571 8.645 112,117 -0.02(-0.28%)
Apr 21, 2020 8.563 8.760 8.543 8.669 121,496 -0.10(-1.12%)
Apr 20, 2020 8.979 8.979 8.742 8.767 117,121 -0.20(-2.27%)
Apr 17, 2020 9.109 9.109 8.873 8.971 114,772 +0.04(+0.46%)
Apr 16, 2020 8.726 9.118 8.711 8.930 222,218 +0.20(+2.24%)
Apr 15, 2020 8.571 8.759 8.571 8.734 97,582 -0.01(-0.09%)
Apr 14, 2020 8.702 8.840 8.685 8.742 134,221 +0.07(+0.75%)
Apr 13, 2020 8.840 8.840 8.563 8.677 112,041 -0.17(-1.94%)
Apr 09, 2020 8.669 8.897 8.669 8.848 234,204 +0.27(+3.20%)
Apr 08, 2020 8.282 8.619 8.282 8.574 167,862 +0.23(+2.72%)
Apr 07, 2020 8.323 8.384 8.266 8.347 104,035 +0.19(+2.39%)
Apr 06, 2020 8.160 8.380 7.998 8.152 265,504 +0.07(+0.90%)
Apr 03, 2020 8.233 8.233 7.957 8.079 152,221 -0.07(-0.90%)
Apr 02, 2020 8.331 8.363 7.990 8.152 166,338 -0.15(-1.76%)
Apr 01, 2020 8.607 8.607 8.209 8.298 162,037 -0.32(-3.77%)
Mar 31, 2020 8.436 8.683 8.436 8.623 167,501 -0.03(-0.38%)
Mar 30, 2020 8.591 8.867 7.990 8.656 323,561 +0.01(+0.09%)
Mar 27, 2020 8.412 8.810 8.412 8.648 217,371 -0.15(-1.66%)
Mar 26, 2020 8.445 8.932 8.445 8.794 242,165 +0.37(+4.44%)
Mar 25, 2020 7.771 8.477 7.771 8.420 195,339 +0.73(+9.50%)
Mar 24, 2020 7.503 7.803 7.486 7.689 259,775 +0.25(+3.38%)
Mar 23, 2020 7.568 7.576 7.024 7.438 257,729 -0.18(-2.35%)
Mar 20, 2020 7.430 7.957 7.430 7.616 228,209 +0.24(+3.19%)
Mar 19, 2020 6.942 7.600 6.902 7.381 547,054 +0.22(+3.06%)
Mar 18, 2020 7.706 7.998 6.999 7.162 396,497 -1.07(-13.02%)
Mar 17, 2020 8.209 8.331 7.949 8.233 257,175 -0.09(-1.07%)
Mar 16, 2020 8.355 8.526 7.356 8.323 246,005 -0.44(-5.00%)
Mar 13, 2020 8.388 8.871 8.242 8.761 345,331 +0.52(+6.31%)
Mar 12, 2020 8.907 9.167 7.953 8.242 741,311 -1.03(-11.12%)
Mar 11, 2020 9.947 9.955 9.183 9.273 353,705 -0.72(-7.18%)
Mar 10, 2020 10.07 10.12 9.926 9.991 185,934 -0.06(-0.56%)
Mar 09, 2020 10.03 10.10 9.910 10.05 122,442 -0.15(-1.43%)
Mar 06, 2020 10.22 10.27 10.16 10.19 119,661 -0.09(-0.87%)
Mar 05, 2020 10.35 10.35 10.23 10.28 67,858 -0.04(-0.39%)
Mar 04, 2020 10.42 10.42 10.27 10.32 112,718 +0.00(+0.00%)
Mar 03, 2020 10.27 10.33 10.23 10.32 126,690 +0.05(+0.47%)
Mar 02, 2020 10.05 10.35 10.03 10.27 169,774 +0.28(+2.75%)
Feb 28, 2020 10.04 10.10 9.867 9.999 305,457 -0.10(-0.96%)
Feb 27, 2020 10.20 10.20 10.08 10.10 142,087 -0.11(-1.03%)
Feb 26, 2020 10.23 10.32 10.16 10.20 149,417 +0.01(+0.08%)
Feb 25, 2020 10.20 10.22 10.17 10.19 82,714 +0.02(+0.16%)
Feb 24, 2020 10.17 10.20 10.14 10.18 98,255 +0.02(+0.16%)
Feb 21, 2020 10.15 10.17 10.14 10.16 48,334 +0.02(+0.16%)
Feb 20, 2020 10.09 10.15 10.09 10.14 58,449 +0.06(+0.56%)
Feb 19, 2020 10.06 10.09 10.06 10.09 35,805 +0.02(+0.24%)
Feb 18, 2020 10.04 10.07 10.04 10.06 45,451 +0.02(+0.24%)
Feb 14, 2020 10.06 10.07 10.04 10.04 64,528 -0.01(-0.08%)
Feb 13, 2020 10.04 10.07 10.03 10.05 53,361 +0.00(+0.00%)
Feb 12, 2020 10.08 10.08 10.04 10.05 70,822 -0.04(-0.35%)
Feb 11, 2020 10.08 10.09 10.05 10.08 57,727 +0.01(+0.08%)
Feb 10, 2020 10.07 10.10 10.05 10.07 63,387 +0.01(+0.08%)
Feb 07, 2020 10.11 10.11 10.06 10.07 77,173 -0.02(-0.24%)
Feb 06, 2020 10.07 10.09 10.06 10.09 73,357 +0.03(+0.32%)
Feb 05, 2020 10.04 10.09 10.03 10.06 107,247 +0.04(+0.40%)
Feb 04, 2020 10.08 10.08 10.02 10.02 102,812 -0.06(-0.64%)
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.