PIMCO Municipal Income Fund III (NY: PMX )

11.29 USD +0.09 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.35 10.30 10.30 10.30 129,400 -0.02(-0.19%)
Dec 30, 2009 10.36 10.42 10.26 10.32 93,256 -0.09(-0.86%)
Dec 29, 2009 10.44 10.44 10.33 10.41 166,149 -0.03(-0.29%)
Dec 28, 2009 10.39 10.50 10.38 10.44 76,145 +0.00(+0.00%)
Dec 24, 2009 10.39 10.45 10.36 10.44 29,809 +0.04(+0.38%)
Dec 23, 2009 10.44 10.54 10.37 10.40 70,826 -0.10(-0.95%)
Dec 22, 2009 10.56 10.57 10.35 10.50 83,400 -0.03(-0.28%)
Dec 21, 2009 10.58 10.59 10.48 10.53 63,345 +0.05(+0.48%)
Dec 18, 2009 10.44 10.48 10.34 10.48 95,311 +0.01(+0.10%)
Dec 17, 2009 10.41 10.49 10.40 10.47 48,077 -0.02(-0.19%)
Dec 16, 2009 10.45 10.52 10.42 10.49 54,161 +0.04(+0.38%)
Dec 15, 2009 10.53 10.57 10.45 10.45 68,352 -0.08(-0.76%)
Dec 14, 2009 10.54 10.56 10.48 10.53 53,020 -0.09(-0.85%)
Dec 11, 2009 10.57 10.63 10.51 10.62 59,678 +0.07(+0.67%)
Dec 10, 2009 10.46 10.55 10.46 10.55 22,575 +0.09(+0.86%)
Dec 09, 2009 10.58 10.66 10.45 10.46 73,488 -0.15(-1.41%)
Dec 08, 2009 10.56 10.63 10.47 10.61 58,166 +0.06(+0.53%)
Dec 07, 2009 10.52 10.60 10.45 10.55 86,543 +0.02(+0.23%)
Dec 04, 2009 10.51 10.53 10.45 10.53 29,054 +0.08(+0.77%)
Dec 03, 2009 10.57 10.58 10.39 10.45 116,175 -0.10(-0.95%)
Dec 02, 2009 10.50 10.56 10.48 10.55 75,744 +0.03(+0.29%)
Dec 01, 2009 10.60 10.60 10.48 10.52 51,213 -0.02(-0.19%)
Nov 30, 2009 10.70 10.70 10.51 10.54 47,778 -0.11(-1.03%)
Nov 27, 2009 10.39 10.70 10.39 10.65 24,304 +0.06(+0.57%)
Nov 25, 2009 10.55 10.74 10.37 10.59 103,130 +0.07(+0.67%)
Nov 24, 2009 10.30 10.52 10.30 10.52 53,977 +0.20(+1.94%)
Nov 23, 2009 10.29 10.59 10.28 10.32 88,546 +0.03(+0.29%)
Nov 20, 2009 10.26 10.31 10.25 10.29 82,237 -0.01(-0.10%)
Nov 19, 2009 10.28 10.33 10.26 10.30 64,400 +0.05(+0.49%)
Nov 18, 2009 10.26 10.33 10.25 10.25 119,301 -0.03(-0.29%)
Nov 17, 2009 10.20 10.30 10.20 10.28 116,493 -0.02(-0.19%)
Nov 16, 2009 10.35 10.40 10.28 10.30 61,865 -0.04(-0.39%)
Nov 13, 2009 10.32 10.39 10.30 10.34 31,561 +0.00(+0.00%)
Nov 12, 2009 10.44 10.51 10.27 10.34 59,282 -0.07(-0.67%)
Nov 11, 2009 10.39 10.55 10.38 10.41 54,681 -0.04(-0.38%)
Nov 10, 2009 10.61 10.68 10.43 10.45 84,743 -0.20(-1.88%)
Nov 09, 2009 10.65 10.78 10.60 10.65 40,166 -0.08(-0.75%)
Nov 06, 2009 10.68 10.80 10.68 10.73 30,245 +0.05(+0.47%)
Nov 05, 2009 10.71 10.80 10.60 10.68 48,484 -0.04(-0.37%)
Nov 04, 2009 10.69 10.77 10.60 10.72 32,697 +0.04(+0.37%)
Nov 03, 2009 10.59 10.69 10.55 10.68 49,111 +0.09(+0.85%)
Nov 02, 2009 10.57 10.64 10.42 10.59 50,218 +0.15(+1.44%)
Oct 30, 2009 10.53 10.53 10.31 10.44 73,872 -0.03(-0.29%)
Oct 29, 2009 10.35 10.53 10.23 10.47 97,300 +0.12(+1.16%)
Oct 28, 2009 10.42 10.54 10.34 10.35 66,985 -0.11(-1.05%)
Oct 27, 2009 10.50 10.50 10.30 10.46 127,172 -0.09(-0.85%)
Oct 26, 2009 10.63 10.76 10.50 10.55 56,916 -0.08(-0.75%)
Oct 23, 2009 10.72 10.72 10.62 10.63 49,990 -0.15(-1.39%)
Oct 22, 2009 10.72 10.81 10.65 10.78 67,909 +0.13(+1.22%)
Oct 21, 2009 10.70 10.80 10.62 10.65 60,128 -0.09(-0.84%)
Oct 20, 2009 10.75 10.80 10.71 10.74 77,022 +0.04(+0.37%)
Oct 19, 2009 10.57 10.78 10.57 10.70 94,101 +0.13(+1.23%)
Oct 16, 2009 10.36 10.61 10.18 10.57 77,413 +0.29(+2.82%)
Oct 15, 2009 10.10 10.45 9.900 10.28 225,127 +0.10(+0.98%)
Oct 14, 2009 10.57 10.57 10.11 10.18 223,492 -0.44(-4.14%)
Oct 13, 2009 10.24 10.72 10.09 10.62 234,665 +0.17(+1.63%)
Oct 12, 2009 10.96 11.05 10.26 10.45 258,607 -0.55(-5.00%)
Oct 09, 2009 11.48 11.53 11.00 11.00 142,244 -0.48(-4.18%)
Oct 08, 2009 11.75 11.75 11.48 11.48 66,871 -0.27(-2.30%)
Oct 07, 2009 11.69 11.80 11.68 11.75 39,584 +0.07(+0.62%)
Oct 06, 2009 11.52 11.69 11.52 11.68 40,628 +0.12(+1.02%)
Oct 05, 2009 11.32 11.60 11.32 11.56 49,053 +0.25(+2.21%)
Oct 02, 2009 11.16 11.31 11.12 11.31 42,870 +0.12(+1.07%)
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.