PIMCO Municipal Income Fund III (NY: PMX )

8.200 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.450 5.518 5.445 5.476 198,038 +0.02(+0.29%)
Jul 30, 2013 5.508 5.539 5.440 5.461 259,355 -0.09(-1.61%)
Jul 29, 2013 5.513 5.597 5.455 5.550 297,347 +0.07(+1.24%)
Jul 26, 2013 5.576 5.597 5.455 5.482 181,582 -0.14(-2.52%)
Jul 25, 2013 5.487 5.629 5.455 5.623 351,377 +0.05(+0.94%)
Jul 24, 2013 5.571 5.586 5.503 5.571 165,645 +0.00(+0.00%)
Jul 23, 2013 5.555 5.608 5.518 5.571 97,974 +0.05(+0.95%)
Jul 22, 2013 5.597 5.599 5.518 5.518 152,217 -0.09(-1.59%)
Jul 19, 2013 5.650 5.655 5.571 5.608 205,778 -0.05(-0.83%)
Jul 18, 2013 5.608 5.692 5.608 5.655 175,757 +0.03(+0.45%)
Jul 17, 2013 5.539 5.634 5.539 5.630 139,750 +0.08(+1.44%)
Jul 16, 2013 5.608 5.623 5.508 5.550 212,080 -0.07(-1.21%)
Jul 15, 2013 5.623 5.650 5.550 5.618 252,062 -0.01(-0.19%)
Jul 12, 2013 5.639 5.660 5.592 5.629 150,719 -0.01(-0.19%)
Jul 11, 2013 5.587 5.650 5.579 5.639 167,685 +0.12(+2.19%)
Jul 10, 2013 5.545 5.576 5.518 5.518 197,943 -0.04(-0.75%)
Jul 09, 2013 5.524 5.576 5.529 5.560 148,685 +0.01(+0.19%)
Jul 08, 2013 5.555 5.649 5.524 5.550 184,068 +0.04(+0.66%)
Jul 05, 2013 5.623 5.623 5.498 5.513 135,248 -0.14(-2.40%)
Jul 03, 2013 5.691 5.691 5.605 5.649 138,024 -0.06(-1.09%)
Jul 02, 2013 5.764 5.779 5.691 5.711 217,041 -0.04(-0.63%)
Jul 01, 2013 5.758 5.810 5.732 5.748 116,854 +0.01(+0.18%)
Jun 28, 2013 5.711 5.743 5.623 5.737 195,840 +0.03(+0.55%)
Jun 27, 2013 5.706 5.784 5.678 5.706 277,064 +0.07(+1.30%)
Jun 26, 2013 5.440 5.659 5.430 5.633 444,376 +0.25(+4.65%)
Jun 25, 2013 5.430 5.456 5.331 5.383 382,434 -0.07(-1.34%)
Jun 24, 2013 5.414 5.461 5.357 5.456 621,263 -0.04(-0.66%)
Jun 21, 2013 5.503 5.508 5.425 5.493 252,012 +0.04(+0.67%)
Jun 20, 2013 5.498 5.519 5.440 5.456 467,732 -0.09(-1.69%)
Jun 19, 2013 5.597 5.612 5.550 5.550 460,136 -0.05(-0.93%)
Jun 18, 2013 5.685 5.685 5.576 5.602 489,153 -0.09(-1.65%)
Jun 17, 2013 5.753 5.795 5.659 5.696 236,135 -0.04(-0.64%)
Jun 14, 2013 5.706 5.769 5.696 5.732 176,538 +0.05(+0.92%)
Jun 13, 2013 5.607 5.701 5.550 5.680 496,305 +0.05(+0.83%)
Jun 12, 2013 5.758 5.784 5.628 5.633 754,901 -0.19(-3.22%)
Jun 11, 2013 5.925 5.925 5.758 5.821 597,321 -0.13(-2.19%)
Jun 10, 2013 6.055 6.055 5.936 5.951 346,173 -0.11(-1.89%)
Jun 07, 2013 6.091 6.091 6.050 6.066 150,545 +0.02(+0.36%)
Jun 06, 2013 5.962 6.055 5.939 6.044 235,840 +0.10(+1.74%)
Jun 05, 2013 5.946 5.982 5.915 5.941 259,779 +0.05(+0.79%)
Jun 04, 2013 5.905 5.933 5.853 5.894 599,377 -0.02(-0.35%)
Jun 03, 2013 6.174 6.184 5.848 5.915 839,066 -0.23(-3.71%)
May 31, 2013 6.205 6.241 6.104 6.143 351,220 -0.08(-1.25%)
May 30, 2013 6.215 6.257 6.179 6.220 170,528 +0.01(+0.17%)
May 29, 2013 6.376 6.391 6.195 6.210 457,319 -0.20(-3.15%)
May 28, 2013 6.438 6.453 6.406 6.412 183,186 -0.03(-0.40%)
May 24, 2013 6.485 6.485 6.438 6.438 52,876 -0.06(-0.88%)
May 23, 2013 6.438 6.507 6.428 6.495 120,528 +0.02(+0.32%)
May 22, 2013 6.479 6.500 6.464 6.474 102,030 -0.01(-0.16%)
May 21, 2013 6.505 6.505 6.474 6.485 100,725 -0.04(-0.63%)
May 20, 2013 6.485 6.526 6.480 6.526 53,249 +0.05(+0.80%)
May 17, 2013 6.485 6.547 6.474 6.474 139,339 -0.04(-0.56%)
May 16, 2013 6.495 6.516 6.454 6.511 122,780 +0.03(+0.48%)
May 15, 2013 6.454 6.500 6.417 6.479 180,921 +0.01(+0.08%)
May 13, 2013 6.505 6.521 6.443 6.474 109,649 -0.03(-0.48%)
May 10, 2013 6.500 6.526 6.500 6.505 118,625 -0.01(-0.16%)
May 09, 2013 6.521 6.526 6.480 6.516 121,388 -0.01(-0.16%)
May 08, 2013 6.485 6.526 6.475 6.526 115,721 +0.03(+0.40%)
May 07, 2013 6.505 6.511 6.475 6.500 177,380 +0.01(+0.08%)
May 06, 2013 6.505 6.516 6.449 6.495 163,032 +0.01(+0.16%)
May 03, 2013 6.531 6.521 6.464 6.485 199,093 -0.04(-0.55%)
May 02, 2013 6.511 6.542 6.502 6.521 228,166 +0.01(+0.08%)
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.