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 (%)
Mar 30, 2012 5.729 5.771 5.729 5.749 81,347 +0.02(+0.34%)
Mar 29, 2012 5.734 5.773 5.725 5.729 49,388 -0.04(-0.68%)
Mar 28, 2012 5.744 5.768 5.700 5.768 257,437 +0.04(+0.77%)
Mar 27, 2012 5.700 5.744 5.661 5.725 168,246 +0.01(+0.26%)
Mar 26, 2012 5.773 5.773 5.700 5.710 180,619 -0.05(-0.93%)
Mar 23, 2012 5.768 5.783 5.759 5.764 91,008 +0.02(+0.34%)
Mar 22, 2012 5.764 5.783 5.744 5.744 92,511 -0.00(-0.08%)
Mar 21, 2012 5.720 5.749 5.705 5.749 113,611 +0.07(+1.29%)
Mar 20, 2012 5.666 5.739 5.642 5.676 179,378 +0.00(+0.09%)
Mar 19, 2012 5.593 5.671 5.500 5.671 261,330 +0.09(+1.66%)
Mar 16, 2012 5.530 5.612 5.457 5.578 449,284 +0.01(+0.18%)
Mar 15, 2012 5.705 5.715 5.549 5.569 567,446 -0.14(-2.47%)
Mar 14, 2012 5.812 5.822 5.710 5.710 209,612 -0.13(-2.17%)
Mar 13, 2012 5.885 5.910 5.827 5.837 191,484 -0.05(-0.83%)
Mar 12, 2012 5.866 5.905 5.856 5.885 74,982 +0.02(+0.33%)
Mar 09, 2012 5.885 5.900 5.866 5.866 95,869 -0.01(-0.17%)
Mar 08, 2012 5.890 5.910 5.871 5.876 100,426 -0.02(-0.41%)
Mar 07, 2012 5.827 5.900 5.813 5.900 146,977 +0.08(+1.33%)
Mar 06, 2012 5.856 5.856 5.789 5.822 254,189 -0.06(-1.07%)
Mar 05, 2012 5.871 5.885 5.847 5.885 159,331 +0.00(+0.00%)
Mar 02, 2012 5.866 5.910 5.837 5.885 99,869 +0.04(+0.66%)
Mar 01, 2012 5.837 5.876 5.827 5.847 175,505 +0.03(+0.58%)
Feb 29, 2012 5.755 5.813 5.721 5.813 143,748 +0.09(+1.52%)
Feb 28, 2012 5.789 5.793 5.726 5.726 238,547 -0.06(-1.00%)
Feb 27, 2012 5.803 5.818 5.764 5.784 148,121 -0.04(-0.75%)
Feb 24, 2012 5.721 5.827 5.721 5.827 259,167 +0.08(+1.43%)
Feb 23, 2012 5.721 5.750 5.711 5.745 294,669 +0.01(+0.25%)
Feb 22, 2012 5.726 5.740 5.711 5.730 190,671 +0.02(+0.42%)
Feb 21, 2012 5.590 5.716 5.579 5.706 218,140 +0.13(+2.26%)
Feb 17, 2012 5.508 5.585 5.483 5.580 351,808 -0.01(-0.17%)
Feb 16, 2012 5.726 5.726 5.571 5.590 627,881 -0.16(-2.78%)
Feb 15, 2012 5.837 5.837 5.745 5.750 320,679 -0.09(-1.58%)
Feb 14, 2012 5.847 5.851 5.818 5.842 195,483 +0.00(+0.00%)
Feb 13, 2012 5.861 5.866 5.837 5.842 196,226 -0.02(-0.33%)
Feb 10, 2012 5.885 5.885 5.842 5.861 210,341 -0.03(-0.46%)
Feb 09, 2012 5.881 5.903 5.861 5.888 182,363 +0.04(+0.62%)
Feb 08, 2012 5.895 5.938 5.851 5.851 372,233 -0.04(-0.74%)
Feb 07, 2012 5.929 6.001 5.876 5.895 214,769 -0.06(-0.97%)
Feb 06, 2012 5.953 5.953 5.912 5.953 150,997 +0.00(+0.00%)
Feb 03, 2012 5.904 5.967 5.904 5.953 146,792 +0.04(+0.73%)
Feb 02, 2012 5.929 5.929 5.895 5.909 82,601 +0.00(+0.00%)
Feb 01, 2012 5.924 5.948 5.859 5.909 163,433 +0.03(+0.57%)
Jan 31, 2012 5.895 5.957 5.866 5.876 272,481 -0.02(-0.41%)
Jan 30, 2012 5.900 5.924 5.813 5.900 261,939 +0.07(+1.24%)
Jan 27, 2012 5.794 5.880 5.784 5.827 232,186 +0.06(+1.09%)
Jan 26, 2012 5.726 5.818 5.721 5.765 222,595 +0.03(+0.59%)
Jan 25, 2012 5.635 5.731 5.635 5.731 195,542 +0.08(+1.45%)
Jan 24, 2012 5.659 5.707 5.640 5.649 175,297 -0.02(-0.34%)
Jan 23, 2012 5.673 5.721 5.649 5.668 229,994 +0.01(+0.26%)
Jan 20, 2012 5.683 5.683 5.630 5.654 220,687 -0.03(-0.59%)
Jan 19, 2012 5.630 5.702 5.630 5.688 159,328 +0.03(+0.60%)
Jan 18, 2012 5.654 5.668 5.615 5.654 171,292 +0.01(+0.17%)
Jan 17, 2012 5.596 5.692 5.596 5.644 229,011 +0.03(+0.45%)
Jan 13, 2012 5.596 5.640 5.596 5.619 103,466 +0.00(+0.06%)
Jan 12, 2012 5.601 5.615 5.538 5.615 245,668 +0.01(+0.26%)
Jan 11, 2012 5.615 5.625 5.582 5.601 159,128 +0.01(+0.26%)
Jan 10, 2012 5.606 5.611 5.553 5.587 342,425 +0.02(+0.34%)
Jan 09, 2012 5.457 5.567 5.433 5.567 339,515 +0.11(+2.02%)
Jan 06, 2012 5.424 5.457 5.419 5.457 212,193 +0.05(+0.88%)
Jan 05, 2012 5.376 5.409 5.371 5.409 144,480 +0.02(+0.36%)
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.