PIMCO Municipal Income Fund III (NY: PMX )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.176 4.156 4.156 4.156 320,694 -0.01(-0.19%)
Dec 30, 2009 4.180 4.204 4.140 4.164 231,118 -0.04(-0.86%)
Dec 29, 2009 4.213 4.213 4.168 4.200 411,770 -0.01(-0.29%)
Dec 28, 2009 4.192 4.237 4.188 4.213 188,711 +0.00(+0.00%)
Dec 24, 2009 4.192 4.217 4.180 4.213 73,876 +0.02(+0.38%)
Dec 23, 2009 4.213 4.253 4.184 4.196 175,529 -0.04(-0.95%)
Dec 22, 2009 4.261 4.265 4.176 4.237 206,692 -0.01(-0.28%)
Dec 21, 2009 4.269 4.273 4.229 4.249 156,989 +0.02(+0.48%)
Dec 18, 2009 4.213 4.229 4.172 4.229 236,211 +0.00(+0.10%)
Dec 17, 2009 4.200 4.233 4.196 4.225 119,150 -0.01(-0.19%)
Dec 16, 2009 4.217 4.245 4.204 4.233 134,228 +0.02(+0.38%)
Dec 15, 2009 4.249 4.265 4.217 4.217 169,398 -0.03(-0.76%)
Dec 14, 2009 4.253 4.261 4.229 4.249 131,400 -0.04(-0.85%)
Dec 11, 2009 4.265 4.289 4.241 4.285 147,901 +0.03(+0.67%)
Dec 10, 2009 4.221 4.257 4.221 4.257 55,948 +0.04(+0.86%)
Dec 09, 2009 4.269 4.301 4.217 4.221 182,126 -0.03(-0.76%)
Dec 08, 2009 4.233 4.261 4.197 4.253 145,111 +0.02(+0.53%)
Dec 07, 2009 4.217 4.249 4.189 4.230 215,905 +0.01(+0.23%)
Dec 04, 2009 4.213 4.221 4.189 4.221 72,483 +0.03(+0.77%)
Dec 03, 2009 4.237 4.241 4.165 4.189 289,831 -0.04(-0.95%)
Dec 02, 2009 4.209 4.233 4.201 4.229 188,964 +0.01(+0.29%)
Dec 01, 2009 4.249 4.249 4.201 4.217 127,765 -0.01(-0.19%)
Nov 30, 2009 4.289 4.289 4.213 4.225 119,195 -0.04(-1.03%)
Nov 27, 2009 4.165 4.289 4.165 4.269 60,633 +0.02(+0.57%)
Nov 25, 2009 4.229 4.305 4.157 4.245 257,286 +0.03(+0.67%)
Nov 24, 2009 4.129 4.217 4.129 4.217 134,660 +0.08(+1.94%)
Nov 23, 2009 4.125 4.245 4.121 4.137 220,902 +0.01(+0.29%)
Nov 20, 2009 4.113 4.133 4.109 4.125 205,163 -0.00(-0.10%)
Nov 19, 2009 4.121 4.141 4.113 4.129 160,663 +0.02(+0.49%)
Nov 18, 2009 4.113 4.141 4.109 4.109 297,629 -0.01(-0.29%)
Nov 17, 2009 4.089 4.127 4.089 4.121 290,624 -0.01(-0.19%)
Nov 16, 2009 4.149 4.169 4.121 4.129 154,339 -0.02(-0.39%)
Nov 13, 2009 4.137 4.165 4.129 4.145 78,737 +0.00(+0.00%)
Nov 12, 2009 4.184 4.213 4.117 4.145 147,895 -0.03(-0.67%)
Nov 11, 2009 4.165 4.229 4.161 4.173 136,417 -0.02(-0.38%)
Nov 10, 2009 4.253 4.281 4.181 4.189 211,415 -0.08(-1.88%)
Nov 09, 2009 4.269 4.321 4.249 4.269 100,205 -0.00(-0.09%)
Nov 06, 2009 4.253 4.301 4.253 4.273 75,950 +0.02(+0.47%)
Nov 05, 2009 4.265 4.301 4.221 4.253 121,751 -0.02(-0.37%)
Nov 04, 2009 4.257 4.289 4.221 4.269 82,107 +0.02(+0.37%)
Nov 03, 2009 4.217 4.257 4.201 4.253 123,325 +0.04(+0.85%)
Nov 02, 2009 4.209 4.237 4.149 4.217 126,105 +0.06(+1.44%)
Oct 30, 2009 4.193 4.193 4.107 4.157 185,504 -0.01(-0.29%)
Oct 29, 2009 4.122 4.193 4.074 4.169 244,336 +0.05(+1.16%)
Oct 28, 2009 4.149 4.197 4.118 4.122 168,210 -0.04(-1.05%)
Oct 27, 2009 4.181 4.181 4.102 4.165 319,349 -0.04(-0.85%)
Oct 26, 2009 4.233 4.285 4.181 4.201 142,925 -0.03(-0.75%)
Oct 23, 2009 4.269 4.269 4.227 4.233 125,533 -0.06(-1.39%)
Oct 22, 2009 4.269 4.305 4.241 4.293 170,530 +0.05(+1.22%)
Oct 21, 2009 4.261 4.301 4.229 4.241 150,991 -0.04(-0.84%)
Oct 20, 2009 4.281 4.301 4.265 4.277 193,414 +0.02(+0.37%)
Oct 19, 2009 4.209 4.293 4.209 4.261 236,302 +0.05(+1.23%)
Oct 16, 2009 4.126 4.225 4.054 4.209 194,396 +0.12(+2.82%)
Oct 15, 2009 4.022 4.161 3.942 4.094 565,330 +0.04(+0.98%)
Oct 14, 2009 4.209 4.209 4.026 4.054 561,224 -0.18(-4.14%)
Oct 13, 2009 4.078 4.269 4.018 4.229 589,282 +0.07(+1.63%)
Oct 12, 2009 4.365 4.400 4.086 4.161 649,404 -0.22(-5.00%)
Oct 09, 2009 4.572 4.591 4.380 4.380 357,197 -0.19(-4.18%)
Oct 08, 2009 4.679 4.679 4.572 4.572 167,924 -0.08(-1.71%)
Oct 07, 2009 4.627 4.671 4.624 4.651 99,997 +0.03(+0.62%)
Oct 06, 2009 4.560 4.627 4.560 4.623 102,635 +0.05(+1.02%)
Oct 05, 2009 4.481 4.592 4.481 4.576 123,918 +0.10(+2.21%)
Oct 02, 2009 4.418 4.477 4.400 4.477 108,298 +0.05(+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.