PIMCO Municipal Income Fund III (NY: PMX )

8.890 +0.100 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.22 13.37 13.13 13.27 64,400 +0.04(+0.30%)
May 27, 2004 13.16 13.23 13.11 13.23 57,600 +0.11(+0.84%)
May 26, 2004 13.08 13.15 13.07 13.12 33,800 +0.00(+0.00%)
May 25, 2004 13.10 13.15 13.00 13.12 107,100 +0.08(+0.61%)
May 24, 2004 12.90 13.07 12.89 13.04 90,800 +0.13(+1.01%)
May 21, 2004 13.00 13.00 12.90 12.91 115,000 -0.09(-0.69%)
May 20, 2004 12.85 13.00 12.85 13.00 79,900 +0.11(+0.85%)
May 19, 2004 12.77 12.91 12.77 12.89 71,900 +0.06(+0.47%)
May 18, 2004 12.85 12.92 12.79 12.83 112,700 +0.00(+0.00%)
May 17, 2004 12.93 12.93 12.83 12.83 86,000 -0.11(-0.85%)
May 14, 2004 12.82 12.94 12.82 12.94 61,200 +0.12(+0.94%)
May 13, 2004 12.97 12.97 12.81 12.82 80,600 -0.16(-1.23%)
May 12, 2004 12.90 13.00 12.88 12.98 61,400 +0.00(+0.00%)
May 11, 2004 12.83 12.98 12.78 12.98 143,400 +0.13(+1.01%)
May 10, 2004 13.08 13.13 12.83 12.85 128,200 -0.21(-1.61%)
May 07, 2004 13.22 13.23 13.06 13.06 133,900 -0.26(-1.95%)
May 06, 2004 13.48 13.48 13.29 13.32 112,600 -0.13(-0.97%)
May 05, 2004 13.45 13.49 13.42 13.45 69,900 -0.02(-0.15%)
May 04, 2004 13.49 13.50 13.41 13.47 103,500 -0.02(-0.15%)
May 03, 2004 13.47 13.49 13.43 13.49 42,100 +0.08(+0.60%)
Apr 30, 2004 13.44 13.48 13.37 13.41 94,100 +0.05(+0.37%)
Apr 29, 2004 13.38 13.44 13.35 13.36 80,200 -0.02(-0.15%)
Apr 28, 2004 13.38 13.47 13.38 13.38 68,700 -0.07(-0.52%)
Apr 27, 2004 13.50 13.54 13.43 13.45 78,900 -0.05(-0.37%)
Apr 26, 2004 13.60 13.60 13.50 13.50 110,300 -0.13(-0.95%)
Apr 23, 2004 13.73 13.73 13.57 13.63 98,600 -0.05(-0.37%)
Apr 22, 2004 13.85 13.85 13.63 13.68 135,400 +0.08(+0.59%)
Apr 21, 2004 13.76 13.76 13.60 13.60 113,800 -0.06(-0.44%)
Apr 20, 2004 13.85 13.89 13.66 13.66 87,800 -0.21(-1.51%)
Apr 19, 2004 13.90 13.96 13.86 13.87 98,600 -0.03(-0.22%)
Apr 16, 2004 13.62 13.95 13.62 13.90 76,200 +0.27(+1.98%)
Apr 15, 2004 13.60 13.68 13.60 13.63 114,900 +0.03(+0.22%)
Apr 14, 2004 13.65 13.70 13.55 13.60 177,900 -0.18(-1.31%)
Apr 13, 2004 13.83 13.84 13.76 13.78 146,800 -0.07(-0.51%)
Apr 12, 2004 14.04 14.04 13.84 13.85 95,400 -0.17(-1.21%)
Apr 08, 2004 14.06 14.07 13.95 14.02 56,300 -0.03(-0.21%)
Apr 07, 2004 13.92 14.05 13.90 14.05 102,600 +0.12(+0.86%)
Apr 06, 2004 13.92 13.96 13.88 13.93 158,600 +0.01(+0.07%)
Apr 05, 2004 14.55 14.55 13.90 13.92 145,700 -0.63(-4.33%)
Apr 02, 2004 14.71 14.71 14.50 14.55 137,600 -0.18(-1.22%)
Apr 01, 2004 14.70 14.77 14.68 14.73 78,000 +0.05(+0.34%)
Mar 31, 2004 14.63 14.70 14.60 14.68 93,000 +0.09(+0.62%)
Mar 30, 2004 14.63 14.65 14.56 14.59 58,200 -0.02(-0.14%)
Mar 29, 2004 14.69 14.69 14.61 14.61 64,400 -0.06(-0.41%)
Mar 26, 2004 14.65 14.71 14.65 14.67 39,600 +0.02(+0.14%)
Mar 25, 2004 14.73 14.75 14.64 14.65 51,100 -0.05(-0.34%)
Mar 24, 2004 14.69 14.75 14.66 14.70 67,000 +0.04(+0.27%)
Mar 23, 2004 14.65 14.69 14.62 14.66 67,800 -0.02(-0.14%)
Mar 22, 2004 14.68 14.68 14.58 14.68 78,700 +0.05(+0.34%)
Mar 19, 2004 14.67 14.72 14.62 14.63 47,000 -0.06(-0.41%)
Mar 18, 2004 14.69 14.73 14.63 14.69 57,600 -0.01(-0.07%)
Mar 17, 2004 14.70 14.70 14.63 14.70 75,600 +0.05(+0.34%)
Mar 16, 2004 14.68 14.69 14.61 14.65 108,000 -0.05(-0.34%)
Mar 15, 2004 14.66 14.70 14.63 14.70 84,200 +0.04(+0.27%)
Mar 12, 2004 14.60 14.66 14.55 14.66 52,100 +0.01(+0.07%)
Mar 11, 2004 14.58 14.65 14.54 14.65 73,100 +0.05(+0.34%)
Mar 10, 2004 14.59 14.62 14.55 14.60 43,400 -0.07(-0.48%)
Mar 09, 2004 14.68 14.71 14.63 14.67 143,400 +0.01(+0.07%)
Mar 08, 2004 14.63 14.66 14.59 14.66 72,900 +0.06(+0.41%)
Mar 05, 2004 14.51 14.63 14.50 14.60 101,100 +0.14(+0.97%)
Mar 04, 2004 14.46 14.51 14.45 14.46 49,700 -0.02(-0.14%)
Mar 03, 2004 14.45 14.52 14.45 14.48 64,000 -0.02(-0.14%)
Mar 02, 2004 14.50 14.50 14.44 14.50 121,500 +0.05(+0.35%)
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.