PIMCO Municipal Income Fund III (NY: PMX )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.599 2.653 2.595 2.647 499,512 +0.04(+1.34%)
Dec 30, 2008 2.583 2.616 2.505 2.612 498,525 +0.05(+1.76%)
Dec 29, 2008 2.636 2.698 2.521 2.567 542,684 -0.02(-0.63%)
Dec 26, 2008 2.624 2.718 2.583 2.583 819,821 -0.05(-1.72%)
Dec 24, 2008 2.591 2.673 2.526 2.628 1,339,690 +0.02(+0.79%)
Dec 23, 2008 2.644 2.649 2.591 2.608 1,335,715 +0.00(+0.16%)
Dec 22, 2008 2.546 2.718 2.546 2.603 988,379 +0.07(+2.75%)
Dec 19, 2008 2.472 2.599 2.446 2.534 592,086 +0.09(+3.69%)
Dec 18, 2008 2.271 2.505 2.230 2.444 739,358 +0.23(+10.37%)
Dec 17, 2008 2.173 2.234 2.124 2.214 577,458 +0.03(+1.50%)
Dec 16, 2008 2.161 2.234 2.148 2.181 582,515 +0.01(+0.57%)
Dec 15, 2008 2.263 2.263 2.132 2.169 758,885 -0.09(-3.99%)
Dec 12, 2008 2.329 2.337 2.234 2.259 529,277 -0.08(-3.33%)
Dec 11, 2008 2.378 2.398 2.300 2.337 381,739 -0.05(-2.23%)
Dec 10, 2008 2.468 2.489 2.362 2.390 460,687 -0.11(-4.58%)
Dec 09, 2008 2.480 2.586 2.480 2.505 207,241 -0.08(-3.02%)
Dec 08, 2008 2.562 2.640 2.542 2.583 363,697 +0.03(+1.12%)
Dec 05, 2008 2.542 2.685 2.489 2.554 381,448 -0.08(-2.96%)
Dec 04, 2008 2.583 2.694 2.583 2.632 606,996 +0.03(+1.10%)
Dec 03, 2008 2.477 2.603 2.460 2.603 758,290 +0.06(+2.42%)
Dec 02, 2008 2.636 2.665 2.460 2.542 988,347 -0.09(-3.58%)
Dec 01, 2008 3.239 3.272 2.460 2.636 1,994,098 -0.64(-19.52%)
Nov 28, 2008 3.452 3.452 3.095 3.276 326,908 -0.15(-4.48%)
Nov 26, 2008 3.477 3.493 3.382 3.429 240,211 -0.06(-1.59%)
Nov 25, 2008 3.567 3.567 3.469 3.485 204,146 -0.08(-2.30%)
Nov 24, 2008 3.555 3.592 3.464 3.567 312,273 +0.00(+0.00%)
Nov 21, 2008 3.772 3.813 3.456 3.567 275,697 -0.20(-5.43%)
Nov 20, 2008 3.772 3.873 3.710 3.772 248,825 -0.00(-0.00%)
Nov 19, 2008 3.842 3.864 3.710 3.772 178,897 -0.07(-1.87%)
Nov 18, 2008 3.874 3.887 3.837 3.844 133,647 -0.03(-0.79%)
Nov 17, 2008 3.907 3.989 3.837 3.874 137,523 -0.03(-0.84%)
Nov 14, 2008 3.837 3.911 3.837 3.907 146,198 +0.06(+1.49%)
Nov 13, 2008 3.846 3.928 3.837 3.850 183,448 +0.01(+0.32%)
Nov 12, 2008 3.928 3.977 3.813 3.838 388,168 -0.12(-3.10%)
Nov 11, 2008 4.038 4.096 3.928 3.961 365,153 -0.16(-3.78%)
Nov 10, 2008 4.129 4.161 4.024 4.116 384,995 -0.02(-0.40%)
Nov 07, 2008 4.104 4.149 4.100 4.133 148,555 +0.00(+0.00%)
Nov 06, 2008 4.108 4.199 4.100 4.133 282,707 -0.01(-0.30%)
Nov 05, 2008 4.059 4.153 4.055 4.145 205,941 +0.01(+0.20%)
Nov 04, 2008 4.141 4.157 4.038 4.137 292,529 +0.09(+2.23%)
Nov 03, 2008 3.997 4.059 3.977 4.047 161,855 +0.07(+1.75%)
Oct 31, 2008 3.997 4.051 3.936 3.977 183,241 -0.02(-0.51%)
Oct 30, 2008 4.038 4.071 3.985 3.997 189,887 +0.02(+0.52%)
Oct 29, 2008 3.858 3.997 3.858 3.977 220,766 +0.12(+3.08%)
Oct 28, 2008 3.924 4.022 3.833 3.858 402,656 -0.06(-1.60%)
Oct 27, 2008 4.141 4.305 3.792 3.921 550,794 -0.09(-2.22%)
Oct 24, 2008 3.899 4.046 3.280 4.010 393,249 -0.09(-2.10%)
Oct 23, 2008 4.161 4.309 3.985 4.096 139,262 -0.09(-2.06%)
Oct 22, 2008 4.100 4.260 4.083 4.182 163,926 -0.12(-2.86%)
Oct 21, 2008 4.182 4.551 4.018 4.305 311,130 +0.08(+1.94%)
Oct 20, 2008 4.510 4.571 4.121 4.223 163,116 +0.15(+3.73%)
Oct 17, 2008 3.928 4.079 3.928 4.071 105,817 +0.11(+2.69%)
Oct 16, 2008 3.924 4.047 3.874 3.965 100,434 -0.01(-0.31%)
Oct 15, 2008 4.067 4.067 3.854 3.977 127,095 -0.19(-4.62%)
Oct 14, 2008 4.141 4.321 4.100 4.170 186,546 +0.03(+0.69%)
Oct 13, 2008 3.587 4.161 3.460 4.141 352,999 +0.90(+27.85%)
Oct 10, 2008 3.141 3.444 2.931 3.239 400,998 -0.44(-11.93%)
Oct 09, 2008 3.981 4.018 3.272 3.678 291,497 -0.27(-6.95%)
Oct 08, 2008 4.190 4.211 3.555 3.952 344,521 -0.44(-9.99%)
Oct 07, 2008 4.288 4.506 4.268 4.391 176,333 +0.09(+2.00%)
Oct 06, 2008 4.399 4.510 3.862 4.305 480,790 -0.21(-4.55%)
Oct 03, 2008 4.551 4.678 4.510 4.510 220,608 +0.04(+0.92%)
Oct 02, 2008 4.776 4.785 4.321 4.469 235,901 -0.42(-8.56%)
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.