PIMCO Municipal Income Fund III (NY: PMX )

8.820 -0.180 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.10 11.18 11.04 11.12 58,900 +0.05(+0.45%)
May 28, 2020 10.90 11.09 10.90 11.07 104,101 +0.18(+1.65%)
May 27, 2020 10.82 10.89 10.79 10.89 66,652 +0.17(+1.59%)
May 26, 2020 10.78 10.86 10.71 10.72 73,509 -0.05(-0.46%)
May 22, 2020 10.72 10.78 10.72 10.77 38,400 +0.10(+0.94%)
May 21, 2020 10.62 10.72 10.57 10.67 48,405 +0.08(+0.76%)
May 20, 2020 10.70 10.78 10.59 10.59 80,899 -0.06(-0.56%)
May 19, 2020 10.61 10.65 10.58 10.65 38,657 +0.11(+1.04%)
May 18, 2020 10.57 10.64 10.53 10.54 52,571 -0.01(-0.09%)
May 15, 2020 10.47 10.55 10.47 10.55 26,000 +0.11(+1.05%)
May 14, 2020 10.43 10.46 10.36 10.44 42,317 -0.02(-0.19%)
May 13, 2020 10.60 10.62 10.43 10.46 65,945 -0.05(-0.48%)
May 12, 2020 10.63 10.67 10.46 10.51 62,238 -0.09(-0.85%)
May 11, 2020 10.82 10.82 10.38 10.60 147,346 -0.22(-2.03%)
May 08, 2020 10.78 10.82 10.68 10.82 75,000 +0.02(+0.19%)
May 07, 2020 10.86 10.86 10.75 10.80 50,199 +0.04(+0.37%)
May 06, 2020 10.62 10.83 10.53 10.76 108,135 +0.18(+1.70%)
May 05, 2020 10.57 10.61 10.50 10.58 168,158 +0.03(+0.28%)
May 04, 2020 10.58 10.65 10.52 10.55 86,480 -0.03(-0.28%)
May 01, 2020 10.56 10.58 10.48 10.58 60,700 +0.03(+0.28%)
Apr 30, 2020 10.21 10.55 10.20 10.55 106,771 +0.17(+1.64%)
Apr 29, 2020 10.31 10.39 10.28 10.38 88,639 +0.17(+1.67%)
Apr 28, 2020 10.31 10.40 10.16 10.21 157,290 +0.07(+0.69%)
Apr 27, 2020 10.15 10.27 10.13 10.14 164,741 -0.16(-1.55%)
Apr 24, 2020 10.62 10.62 10.16 10.30 223,300 -0.27(-2.55%)
Apr 23, 2020 10.66 10.66 10.42 10.57 84,679 -0.03(-0.28%)
Apr 22, 2020 10.68 10.68 10.51 10.60 91,435 -0.03(-0.28%)
Apr 21, 2020 10.50 10.74 10.47 10.63 99,084 -0.12(-1.12%)
Apr 20, 2020 11.01 11.01 10.72 10.75 95,516 -0.25(-2.27%)
Apr 17, 2020 11.17 11.17 10.88 11.00 93,600 +0.05(+0.46%)
Apr 16, 2020 10.70 11.18 10.68 10.95 181,225 +0.24(+2.24%)
Apr 15, 2020 10.51 10.74 10.51 10.71 79,581 -0.01(-0.09%)
Apr 14, 2020 10.67 10.84 10.65 10.72 109,461 +0.08(+0.75%)
Apr 13, 2020 10.84 10.84 10.50 10.64 91,373 -0.21(-1.94%)
Apr 09, 2020 10.63 10.91 10.63 10.85 191,000 +0.29(+2.75%)
Apr 08, 2020 10.20 10.62 10.20 10.56 136,300 +0.28(+2.72%)
Apr 07, 2020 10.25 10.32 10.18 10.28 84,474 +0.24(+2.39%)
Apr 06, 2020 10.05 10.32 9.850 10.04 215,583 +0.09(+0.90%)
Apr 03, 2020 10.14 10.14 9.800 9.950 123,600 -0.09(-0.90%)
Apr 02, 2020 10.26 10.30 9.840 10.04 135,063 -0.18(-1.76%)
Apr 01, 2020 10.60 10.60 10.11 10.22 131,570 -0.40(-3.77%)
Mar 31, 2020 10.39 10.69 10.39 10.62 136,007 -0.04(-0.38%)
Mar 30, 2020 10.58 10.92 9.841 10.66 262,724 +0.01(+0.09%)
Mar 27, 2020 10.36 10.85 10.36 10.65 176,500 -0.18(-1.66%)
Mar 26, 2020 10.40 11.00 10.40 10.83 196,632 +0.46(+4.44%)
Mar 25, 2020 9.570 10.44 9.570 10.37 158,611 +0.90(+9.50%)
Mar 24, 2020 9.240 9.610 9.220 9.470 210,931 +0.31(+3.38%)
Mar 23, 2020 9.320 9.330 8.650 9.160 209,270 -0.22(-2.35%)
Mar 20, 2020 9.150 9.800 9.150 9.380 185,300 +0.29(+3.19%)
Mar 19, 2020 8.550 9.360 8.500 9.090 444,194 +0.27(+3.06%)
Mar 18, 2020 9.490 9.850 8.620 8.820 321,946 -1.32(-13.02%)
Mar 17, 2020 10.11 10.26 9.790 10.14 208,820 -0.11(-1.07%)
Mar 16, 2020 10.29 10.50 9.060 10.25 199,750 -0.54(-5.00%)
Mar 13, 2020 10.33 10.93 10.15 10.79 280,400 +0.64(+6.31%)
Mar 12, 2020 10.97 11.29 9.795 10.15 601,926 -1.27(-11.12%)
Mar 11, 2020 12.25 12.26 11.31 11.42 287,200 -0.93(-7.53%)
Mar 10, 2020 12.45 12.51 12.27 12.35 150,412 -0.07(-0.56%)
Mar 09, 2020 12.40 12.48 12.25 12.42 99,050 -0.18(-1.43%)
Mar 06, 2020 12.63 12.70 12.56 12.60 96,800 -0.11(-0.87%)
Mar 05, 2020 12.80 12.80 12.65 12.71 54,894 -0.05(-0.39%)
Mar 04, 2020 12.88 12.88 12.69 12.76 91,184 +0.00(+0.00%)
Mar 03, 2020 12.70 12.77 12.65 12.76 102,486 +0.06(+0.47%)
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.