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 (%)
Dec 31, 2004 5.802 5.806 5.789 5.802 82,679 +0.01(+0.21%)
Dec 30, 2004 5.769 5.798 5.769 5.789 76,338 +0.02(+0.36%)
Dec 29, 2004 5.769 5.785 5.761 5.769 244,623 -0.01(-0.14%)
Dec 28, 2004 5.794 5.794 5.765 5.777 111,946 -0.02(-0.28%)
Dec 27, 2004 5.781 5.798 5.765 5.794 185,601 -0.00(-0.07%)
Dec 23, 2004 5.802 5.802 5.781 5.798 131,457 -0.00(-0.07%)
Dec 22, 2004 5.802 5.814 5.785 5.802 249,500 -0.02(-0.42%)
Dec 21, 2004 5.847 5.847 5.822 5.826 136,823 -0.02(-0.35%)
Dec 20, 2004 5.830 5.859 5.822 5.847 130,969 +0.02(+0.28%)
Dec 17, 2004 5.830 5.839 5.802 5.830 111,946 +0.01(+0.14%)
Dec 16, 2004 5.863 5.863 5.814 5.822 313,400 -0.04(-0.63%)
Dec 15, 2004 5.814 5.859 5.814 5.859 175,845 -0.01(-0.14%)
Dec 14, 2004 5.880 5.904 5.863 5.867 164,138 -0.03(-0.49%)
Dec 13, 2004 5.867 5.900 5.843 5.896 192,430 +0.03(+0.56%)
Dec 10, 2004 5.843 5.863 5.830 5.863 103,897 +0.01(+0.21%)
Dec 09, 2004 5.818 5.851 5.814 5.851 97,800 +0.03(+0.56%)
Dec 08, 2004 5.798 5.843 5.798 5.818 135,359 +0.00(+0.07%)
Dec 07, 2004 5.843 5.843 5.785 5.814 231,940 -0.03(-0.56%)
Dec 06, 2004 5.814 5.847 5.810 5.847 110,726 +0.03(+0.56%)
Dec 03, 2004 5.781 5.830 5.781 5.814 110,482 +0.05(+0.78%)
Dec 02, 2004 5.802 5.806 5.748 5.769 140,725 -0.02(-0.42%)
Dec 01, 2004 5.781 5.798 5.777 5.794 117,555 +0.02(+0.28%)
Nov 30, 2004 5.814 5.814 5.744 5.777 290,718 -0.02(-0.42%)
Nov 29, 2004 5.863 5.863 5.785 5.802 187,308 -0.05(-0.91%)
Nov 26, 2004 5.876 5.876 5.855 5.855 30,974 -0.00(-0.07%)
Nov 24, 2004 5.900 5.925 5.859 5.859 145,847 -0.05(-0.76%)
Nov 23, 2004 5.896 5.908 5.896 5.904 72,191 +0.01(+0.14%)
Nov 22, 2004 5.892 5.925 5.888 5.896 79,020 +0.00(+0.07%)
Nov 19, 2004 5.937 5.937 5.863 5.892 120,238 -0.03(-0.55%)
Nov 18, 2004 5.908 5.986 5.871 5.925 138,286 +0.03(+0.49%)
Nov 17, 2004 5.843 5.900 5.818 5.896 130,238 +0.07(+1.27%)
Nov 16, 2004 5.818 5.843 5.806 5.822 126,823 +0.00(+0.00%)
Nov 15, 2004 5.802 5.830 5.798 5.822 93,166 +0.02(+0.42%)
Nov 12, 2004 5.794 5.835 5.785 5.798 93,166 +0.03(+0.50%)
Nov 11, 2004 5.781 5.835 5.748 5.769 143,408 +0.01(+0.14%)
Nov 10, 2004 5.794 5.810 5.748 5.761 113,409 -0.01(-0.21%)
Nov 09, 2004 5.675 5.777 5.675 5.773 137,066 +0.02(+0.36%)
Nov 08, 2004 5.794 5.806 5.658 5.753 323,399 -0.08(-1.34%)
Nov 05, 2004 5.945 5.945 5.802 5.830 315,351 -0.13(-2.13%)
Nov 04, 2004 6.007 6.027 5.958 5.958 120,482 -0.03(-0.55%)
Nov 03, 2004 5.986 6.007 5.986 5.990 89,264 +0.01(+0.21%)
Nov 02, 2004 5.958 5.986 5.953 5.978 68,045 +0.02(+0.41%)
Nov 01, 2004 5.966 5.966 5.945 5.953 93,898 +0.00(+0.00%)
Oct 29, 2004 5.945 5.962 5.929 5.953 179,747 +0.02(+0.28%)
Oct 28, 2004 5.925 5.945 5.900 5.937 256,085 +0.02(+0.28%)
Oct 27, 2004 5.908 5.929 5.904 5.921 89,995 +0.01(+0.14%)
Oct 26, 2004 5.933 5.937 5.908 5.912 108,043 -0.01(-0.14%)
Oct 25, 2004 5.945 5.958 5.921 5.921 168,041 -0.02(-0.41%)
Oct 22, 2004 5.953 5.974 5.945 5.945 62,192 -0.01(-0.21%)
Oct 21, 2004 5.978 6.003 5.953 5.958 180,235 -0.02(-0.34%)
Oct 20, 2004 6.007 6.007 5.966 5.978 152,919 -0.01(-0.21%)
Oct 19, 2004 6.007 6.007 5.990 5.990 149,993 +0.00(+0.00%)
Oct 18, 2004 5.990 6.007 5.986 5.990 102,678 +0.00(+0.07%)
Oct 15, 2004 5.999 6.007 5.966 5.986 76,338 +0.00(+0.00%)
Oct 14, 2004 5.986 6.011 5.982 5.986 134,871 +0.00(+0.00%)
Oct 13, 2004 5.986 5.990 5.970 5.986 160,480 -0.02(-0.27%)
Oct 12, 2004 5.978 6.003 5.974 6.003 150,724 +0.04(+0.62%)
Oct 11, 2004 5.945 5.974 5.941 5.966 133,896 +0.02(+0.34%)
Oct 08, 2004 5.904 5.945 5.904 5.945 200,234 +0.05(+0.76%)
Oct 07, 2004 5.933 5.937 5.900 5.900 148,773 -0.02(-0.42%)
Oct 06, 2004 5.937 5.941 5.921 5.925 137,066 +0.01(+0.14%)
Oct 05, 2004 5.937 5.941 5.892 5.917 297,303 -0.03(-0.48%)
Oct 04, 2004 5.851 5.945 5.847 5.945 217,795 +0.09(+1.61%)
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.