PIMCO Municipal Income Fund III (NY: PMX )

8.220 +0.020 (+0.24%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.092 8.092 8.092 0 +0.04(+0.44%)
Mar 28, 2018 8.000 8.057 8.000 8.057 73,957 +0.04(+0.53%)
Mar 27, 2018 7.929 8.021 7.914 8.014 128,950 +0.09(+1.08%)
Mar 26, 2018 7.900 7.943 7.872 7.929 48,927 +0.03(+0.32%)
Mar 23, 2018 7.900 7.914 7.779 7.903 96,794 +0.00(+0.04%)
Mar 22, 2018 7.872 7.907 7.872 7.900 51,486 +0.02(+0.27%)
Mar 21, 2018 7.829 7.884 7.829 7.879 75,577 +0.03(+0.36%)
Mar 20, 2018 7.829 7.879 7.829 7.850 57,705 -0.01(-0.07%)
Mar 19, 2018 7.900 7.900 7.850 7.855 54,085 -0.04(-0.56%)
Mar 16, 2018 7.850 7.914 7.843 7.900 99,232 +0.02(+0.27%)
Mar 15, 2018 7.865 7.880 7.836 7.879 93,498 +0.04(+0.45%)
Mar 14, 2018 7.857 7.878 7.843 7.843 78,241 -0.01(-0.18%)
Mar 13, 2018 7.879 7.893 7.857 7.857 84,445 -0.02(-0.27%)
Mar 12, 2018 7.865 7.886 7.843 7.879 50,804 +0.04(+0.50%)
Mar 09, 2018 7.857 7.857 7.829 7.840 73,688 -0.02(-0.22%)
Mar 08, 2018 7.853 7.870 7.846 7.857 93,761 +0.01(+0.14%)
Mar 07, 2018 7.857 7.846 57,616 +0.03(+0.36%)
Mar 06, 2018 7.775 7.825 7.754 7.818 104,658 +0.06(+0.73%)
Mar 05, 2018 7.740 7.782 7.726 7.761 87,684 +0.04(+0.55%)
Mar 02, 2018 7.712 7.740 7.704 7.719 64,733 -0.01(-0.09%)
Mar 01, 2018 7.733 7.733 7.712 7.726 63,890 +0.01(+0.18%)
Feb 28, 2018 7.761 7.761 7.701 7.712 72,338 -0.03(-0.37%)
Feb 27, 2018 7.775 7.782 7.704 7.740 109,467 -0.01(-0.18%)
Feb 26, 2018 7.754 7.754 7.733 7.754 69,838 +0.03(+0.37%)
Feb 23, 2018 7.690 7.726 7.690 7.726 78,108 +0.05(+0.65%)
Feb 22, 2018 7.740 7.740 7.648 7.676 136,600 -0.05(-0.64%)
Feb 21, 2018 7.733 7.761 7.719 7.726 108,108 -0.01(-0.09%)
Feb 20, 2018 7.768 7.775 7.719 7.733 124,688 -0.03(-0.36%)
Feb 16, 2018 7.761 7.761 7.761 0 +0.02(+0.27%)
Feb 15, 2018 7.768 7.782 7.740 7.740 96,815 -0.03(-0.36%)
Feb 14, 2018 7.818 7.839 7.761 7.768 67,534 -0.06(-0.81%)
Feb 13, 2018 7.775 7.867 7.740 7.832 137,380 +0.07(+0.91%)
Feb 12, 2018 7.726 7.761 7.690 7.761 101,953 +0.06(+0.74%)
Feb 09, 2018 7.747 7.754 7.704 7.704 135,684 -0.04(-0.49%)
Feb 08, 2018 7.820 7.820 7.743 7.743 88,181 -0.08(-0.99%)
Feb 07, 2018 7.743 7.842 7.658 7.820 240,415 +0.12(+1.56%)
Feb 06, 2018 7.581 7.722 7.581 7.700 216,370 +0.04(+0.55%)
Feb 05, 2018 7.693 7.707 7.616 7.658 320,190 -0.05(-0.64%)
Feb 02, 2018 7.771 7.778 7.707 7.707 159,838 -0.08(-1.08%)
Feb 01, 2018 7.848 7.862 7.792 7.792 149,529 -0.05(-0.66%)
Jan 31, 2018 7.827 7.870 7.820 7.844 135,362 +0.02(+0.30%)
Jan 30, 2018 7.827 7.854 7.771 7.820 294,699 -0.05(-0.63%)
Jan 29, 2018 7.947 7.954 7.852 7.870 227,141 -0.09(-1.15%)
Jan 26, 2018 7.996 8.003 7.961 7.961 149,325 -0.06(-0.70%)
Jan 25, 2018 8.060 8.067 8.003 8.017 150,297 -0.04(-0.52%)
Jan 24, 2018 8.067 8.088 8.060 8.060 76,842 -0.02(-0.26%)
Jan 23, 2018 8.067 8.109 8.067 8.081 88,793 +0.00(+0.00%)
Jan 22, 2018 8.088 8.108 8.081 8.081 62,910 +0.00(+0.00%)
Jan 19, 2018 8.074 8.109 8.067 8.081 62,561 +0.01(+0.09%)
Jan 18, 2018 8.102 8.172 8.074 8.074 378,282 -0.06(-0.69%)
Jan 17, 2018 8.165 8.172 8.130 8.130 100,238 -0.04(-0.52%)
Jan 16, 2018 8.172 8.172 8.155 8.172 71,739 +0.04(+0.43%)
Jan 12, 2018 8.137 8.137 8.137 0 -0.05(-0.60%)
Jan 11, 2018 8.194 8.222 8.180 8.186 64,394 -0.01(-0.12%)
Jan 10, 2018 8.175 8.203 8.175 8.196 82,379 -0.01(-0.17%)
Jan 09, 2018 8.238 8.252 8.203 8.210 74,890 -0.01(-0.17%)
Jan 08, 2018 8.238 8.274 8.217 8.224 114,008 -0.01(-0.17%)
Jan 05, 2018 8.210 8.238 8.203 8.238 41,774 +0.04(+0.43%)
Jan 04, 2018 8.189 8.231 8.189 8.203 83,588 +0.01(+0.09%)
Jan 03, 2018 8.210 8.231 8.189 8.196 123,564 +0.01(+0.09%)
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.