PIMCO Municipal Income Fund III (NY: PMX )

7.500 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.990 8.052 7.948 8.052 96,893 +0.08(+1.04%)
May 30, 2017 7.948 7.997 7.948 7.969 61,930 +0.02(+0.26%)
May 26, 2017 7.983 7.990 7.934 7.948 101,047 -0.03(-0.35%)
May 25, 2017 7.962 7.997 7.928 7.976 142,324 +0.02(+0.24%)
May 24, 2017 7.997 8.031 7.955 7.956 163,475 -0.04(-0.50%)
May 23, 2017 7.955 8.017 7.951 7.997 81,781 +0.06(+0.78%)
May 22, 2017 7.990 8.010 7.928 7.934 62,056 -0.04(-0.52%)
May 19, 2017 7.976 8.045 7.976 7.976 77,325 -0.01(-0.09%)
May 18, 2017 8.024 8.034 7.976 7.983 46,340 -0.04(-0.52%)
May 17, 2017 8.010 8.038 8.003 8.024 47,996 +0.02(+0.26%)
May 16, 2017 8.031 8.031 7.976 8.003 49,755 -0.02(-0.25%)
May 15, 2017 7.969 8.024 7.962 8.023 92,168 +0.07(+0.86%)
May 12, 2017 7.872 7.969 7.872 7.955 131,381 +0.10(+1.32%)
May 11, 2017 7.852 7.867 7.845 7.852 56,696 +0.00(+0.00%)
May 10, 2017 7.852 7.872 7.845 7.852 50,142 -0.01(-0.18%)
May 09, 2017 7.865 7.886 7.831 7.865 76,164 -0.00(-0.04%)
May 08, 2017 7.951 7.971 7.868 7.868 107,724 -0.07(-0.87%)
May 05, 2017 7.951 7.971 7.930 7.937 56,368 -0.01(-0.17%)
May 04, 2017 7.916 7.951 7.896 7.951 84,913 +0.03(+0.43%)
May 03, 2017 7.896 7.930 7.861 7.916 146,032 +0.03(+0.35%)
May 02, 2017 7.868 7.889 7.848 7.889 103,300 +0.03(+0.35%)
May 01, 2017 7.868 7.875 7.848 7.861 97,935 +0.01(+0.17%)
Apr 28, 2017 7.834 7.855 7.813 7.848 52,862 +0.03(+0.35%)
Apr 27, 2017 7.834 7.844 7.820 7.820 72,535 -0.03(-0.35%)
Apr 26, 2017 7.779 7.848 7.779 7.848 145,087 +0.06(+0.79%)
Apr 25, 2017 7.807 7.820 7.738 7.786 206,196 -0.05(-0.61%)
Apr 24, 2017 7.827 7.855 7.820 7.834 83,081 -0.02(-0.26%)
Apr 21, 2017 7.889 7.889 7.855 7.855 65,730 -0.03(-0.35%)
Apr 20, 2017 7.868 7.889 7.861 7.882 80,799 -0.01(-0.17%)
Apr 19, 2017 7.868 7.896 7.868 7.896 76,217 +0.03(+0.35%)
Apr 18, 2017 7.861 7.889 7.820 7.868 144,665 +0.03(+0.44%)
Apr 17, 2017 7.841 7.855 7.832 7.834 70,006 -0.02(-0.26%)
Apr 13, 2017 7.855 7.861 7.836 7.855 31,107 +0.01(+0.18%)
Apr 12, 2017 7.820 7.841 7.807 7.841 43,318 +0.03(+0.44%)
Apr 11, 2017 7.848 7.861 7.800 7.807 94,931 -0.04(-0.47%)
Apr 10, 2017 7.810 7.857 7.810 7.844 97,866 +0.03(+0.44%)
Apr 07, 2017 7.796 7.816 7.775 7.810 110,511 +0.01(+0.18%)
Apr 06, 2017 7.741 7.796 7.741 7.796 65,357 +0.06(+0.80%)
Apr 05, 2017 7.707 7.741 7.687 7.734 46,432 +0.03(+0.35%)
Apr 04, 2017 7.700 7.721 7.673 7.707 170,666 -0.03(-0.44%)
Apr 03, 2017 7.741 7.790 7.728 7.741 116,928 +0.03(+0.35%)
Mar 31, 2017 7.782 7.810 7.714 7.714 126,340 -0.10(-1.22%)
Mar 30, 2017 7.823 7.823 7.796 7.810 18,470 +0.00(+0.00%)
Mar 29, 2017 7.810 7.823 7.803 7.810 35,626 +0.01(+0.09%)
Mar 28, 2017 7.796 7.810 7.782 7.803 67,031 +0.00(+0.00%)
Mar 27, 2017 7.734 7.810 7.734 7.803 93,629 +0.10(+1.24%)
Mar 24, 2017 7.707 7.721 7.707 7.707 64,799 +0.00(+0.00%)
Mar 23, 2017 7.680 7.721 7.667 7.707 91,925 +0.03(+0.45%)
Mar 22, 2017 7.687 7.721 7.666 7.673 53,903 -0.01(-0.18%)
Mar 21, 2017 7.659 7.721 7.646 7.687 140,174 +0.04(+0.54%)
Mar 20, 2017 7.618 7.673 7.618 7.646 157,303 +0.03(+0.36%)
Mar 17, 2017 7.591 7.639 7.591 7.618 109,602 +0.02(+0.27%)
Mar 16, 2017 7.625 7.632 7.529 7.598 149,677 +0.00(+0.00%)
Mar 15, 2017 7.529 7.625 7.516 7.598 136,371 +0.05(+0.72%)
Mar 14, 2017 7.529 7.550 7.516 7.543 132,311 -0.01(-0.09%)
Mar 13, 2017 7.598 7.598 7.550 7.550 120,616 -0.04(-0.54%)
Mar 10, 2017 7.632 7.652 7.584 7.591 153,899 -0.05(-0.63%)
Mar 09, 2017 7.714 7.714 7.584 7.639 223,456 -0.09(-1.19%)
Mar 08, 2017 7.751 7.751 7.710 7.731 67,519 -0.06(-0.79%)
Mar 07, 2017 7.758 7.792 7.731 7.792 80,987 +0.03(+0.44%)
Mar 06, 2017 7.785 7.789 7.751 7.758 72,354 -0.03(-0.35%)
Mar 03, 2017 7.785 7.792 7.751 7.785 82,162 -0.01(-0.09%)
Mar 02, 2017 7.717 7.819 7.683 7.792 148,433 +0.07(+0.88%)
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.