PIMCO Municipal Income Fund III (NY: PMX )

11.30 USD -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.340 6.470 6.330 6.456 204,795 +0.09(+1.34%)
Dec 30, 2008 6.300 6.380 6.110 6.370 204,390 +0.11(+1.76%)
Dec 29, 2008 6.430 6.580 6.150 6.260 222,495 -0.04(-0.63%)
Dec 26, 2008 6.400 6.630 6.300 6.300 336,118 -0.11(-1.72%)
Dec 24, 2008 6.320 6.520 6.160 6.410 549,259 +0.05(+0.79%)
Dec 23, 2008 6.450 6.460 6.320 6.360 547,629 +0.01(+0.16%)
Dec 22, 2008 6.210 6.630 6.210 6.350 405,225 +0.17(+2.75%)
Dec 19, 2008 6.030 6.340 5.966 6.180 242,749 +0.22(+3.69%)
Dec 18, 2008 5.540 6.110 5.440 5.960 303,129 +0.56(+10.37%)
Dec 17, 2008 5.300 5.450 5.180 5.400 236,752 +0.08(+1.50%)
Dec 16, 2008 5.270 5.450 5.240 5.320 238,825 +0.03(+0.57%)
Dec 15, 2008 5.520 5.520 5.200 5.290 311,135 -0.22(-3.99%)
Dec 12, 2008 5.680 5.700 5.450 5.510 216,998 -0.19(-3.33%)
Dec 11, 2008 5.800 5.850 5.610 5.700 156,509 -0.13(-2.23%)
Dec 10, 2008 6.020 6.070 5.760 5.830 188,877 -0.28(-4.58%)
Dec 09, 2008 6.050 6.307 6.050 6.110 84,967 -0.19(-3.02%)
Dec 08, 2008 6.250 6.440 6.200 6.300 149,112 +0.07(+1.12%)
Dec 05, 2008 6.200 6.550 6.070 6.230 156,390 -0.19(-2.96%)
Dec 04, 2008 6.300 6.570 6.300 6.420 248,862 +0.07(+1.10%)
Dec 03, 2008 6.041 6.350 6.000 6.350 310,891 +0.15(+2.42%)
Dec 02, 2008 6.430 6.500 6.000 6.200 405,212 -0.23(-3.58%)
Dec 01, 2008 7.900 7.980 6.000 6.430 817,559 -1.56(-19.52%)
Nov 28, 2008 8.420 8.420 7.550 7.990 134,029 -0.37(-4.48%)
Nov 26, 2008 8.480 8.520 8.250 8.365 98,484 -0.13(-1.59%)
Nov 25, 2008 8.700 8.700 8.460 8.500 83,698 -0.20(-2.30%)
Nov 24, 2008 8.670 8.760 8.450 8.700 128,029 +0.00(+0.00%)
Nov 21, 2008 9.200 9.300 8.429 8.700 113,033 -0.50(-5.43%)
Nov 20, 2008 9.200 9.447 9.050 9.200 102,016 -0.00(-0.00%)
Nov 19, 2008 9.370 9.425 9.050 9.200 73,346 -0.18(-1.87%)
Nov 18, 2008 9.450 9.480 9.360 9.376 54,794 -0.07(-0.79%)
Nov 17, 2008 9.530 9.730 9.360 9.450 56,383 -0.08(-0.84%)
Nov 14, 2008 9.360 9.540 9.360 9.530 59,940 +0.14(+1.49%)
Nov 13, 2008 9.380 9.580 9.360 9.390 75,212 +0.03(+0.32%)
Nov 12, 2008 9.580 9.700 9.300 9.360 159,145 -0.30(-3.10%)
Nov 11, 2008 9.850 9.990 9.580 9.660 149,709 -0.38(-3.78%)
Nov 10, 2008 10.07 10.15 9.816 10.04 157,844 -0.04(-0.40%)
Nov 07, 2008 10.01 10.12 10.00 10.08 60,906 +0.00(+0.00%)
Nov 06, 2008 10.02 10.24 10.00 10.08 115,907 -0.03(-0.30%)
Nov 05, 2008 9.900 10.13 9.890 10.11 84,434 +0.02(+0.20%)
Nov 04, 2008 10.10 10.14 9.849 10.09 119,934 +0.22(+2.23%)
Nov 03, 2008 9.750 9.900 9.700 9.870 66,359 +0.17(+1.75%)
Oct 31, 2008 9.750 9.880 9.600 9.700 75,127 -0.05(-0.51%)
Oct 30, 2008 9.850 9.930 9.720 9.750 77,852 +0.05(+0.52%)
Oct 29, 2008 9.410 9.750 9.410 9.700 90,512 +0.29(+3.08%)
Oct 28, 2008 9.570 9.810 9.350 9.410 165,085 -0.15(-1.60%)
Oct 27, 2008 10.10 10.50 9.250 9.563 225,820 -0.22(-2.22%)
Oct 24, 2008 9.510 9.869 8.000 9.780 161,228 -0.21(-2.10%)
Oct 23, 2008 10.15 10.51 9.720 9.990 57,096 -0.21(-2.06%)
Oct 22, 2008 10.00 10.39 9.960 10.20 67,208 -0.30(-2.86%)
Oct 21, 2008 10.20 11.10 9.800 10.50 127,560 +0.20(+1.94%)
Oct 20, 2008 11.00 11.15 10.05 10.30 66,876 +0.37(+3.73%)
Oct 17, 2008 9.580 9.950 9.580 9.930 43,384 +0.26(+2.69%)
Oct 16, 2008 9.570 9.870 9.450 9.670 41,177 -0.03(-0.31%)
Oct 15, 2008 9.920 9.920 9.400 9.700 52,108 -0.47(-4.62%)
Oct 14, 2008 10.10 10.54 10.00 10.17 76,482 +0.07(+0.69%)
Oct 13, 2008 8.750 10.15 8.440 10.10 144,726 +2.20(+27.85%)
Oct 10, 2008 7.660 8.400 7.150 7.900 164,405 -1.07(-11.93%)
Oct 09, 2008 9.710 9.800 7.980 8.970 119,511 -0.67(-6.95%)
Oct 08, 2008 10.22 10.27 8.670 9.640 141,250 -1.07(-9.99%)
Oct 07, 2008 10.46 10.99 10.41 10.71 72,295 +0.21(+2.00%)
Oct 06, 2008 10.73 11.00 9.420 10.50 197,119 -0.50(-4.55%)
Oct 03, 2008 11.10 11.41 11.00 11.00 90,447 +0.10(+0.92%)
Oct 02, 2008 11.65 11.67 10.54 10.90 96,717 -1.02(-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.