PIMCO Municipal Income Fund III (NY: PMX )

7.250 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.290 8.566 8.281 8.566 131,506 +0.14(+1.64%)
Apr 29, 2020 8.371 8.436 8.346 8.428 109,173 +0.14(+1.66%)
Apr 28, 2020 8.371 8.444 8.249 8.290 193,728 +0.06(+0.69%)
Apr 27, 2020 8.241 8.338 8.225 8.233 202,905 -0.13(-1.55%)
Apr 24, 2020 8.622 8.622 8.249 8.363 275,030 -0.22(-2.55%)
Apr 23, 2020 8.655 8.655 8.460 8.582 104,296 -0.02(-0.28%)
Apr 22, 2020 8.671 8.671 8.533 8.606 112,617 -0.02(-0.28%)
Apr 21, 2020 8.525 8.721 8.505 8.631 122,038 -0.10(-1.12%)
Apr 20, 2020 8.939 8.939 8.704 8.728 117,643 -0.20(-2.27%)
Apr 17, 2020 9.069 9.069 8.834 8.931 115,283 +0.04(+0.46%)
Apr 16, 2020 8.687 9.077 8.672 8.890 223,208 +0.19(+2.24%)
Apr 15, 2020 8.533 8.720 8.533 8.696 98,017 -0.01(-0.09%)
Apr 14, 2020 8.663 8.801 8.647 8.704 134,819 +0.06(+0.75%)
Apr 13, 2020 8.801 8.801 8.525 8.639 112,540 -0.17(-1.94%)
Apr 09, 2020 8.631 8.858 8.631 8.809 235,247 +0.27(+3.20%)
Apr 08, 2020 8.245 8.581 8.245 8.536 168,610 +0.23(+2.72%)
Apr 07, 2020 8.286 8.346 8.229 8.310 104,498 +0.19(+2.39%)
Apr 06, 2020 8.124 8.342 7.962 8.116 266,687 +0.07(+0.90%)
Apr 03, 2020 8.197 8.197 7.922 8.043 152,899 -0.07(-0.90%)
Apr 02, 2020 8.294 8.326 7.954 8.116 167,080 -0.15(-1.76%)
Apr 01, 2020 8.569 8.569 8.173 8.262 162,759 -0.32(-3.77%)
Mar 31, 2020 8.399 8.645 8.399 8.585 168,247 -0.03(-0.38%)
Mar 30, 2020 8.553 8.827 7.955 8.617 325,003 +0.01(+0.09%)
Mar 27, 2020 8.375 8.771 8.375 8.609 218,339 -0.15(-1.66%)
Mar 26, 2020 8.407 8.892 8.407 8.755 243,244 +0.37(+4.44%)
Mar 25, 2020 7.736 8.439 7.736 8.383 196,210 +0.73(+9.50%)
Mar 24, 2020 7.469 7.768 7.453 7.655 260,932 +0.25(+3.38%)
Mar 23, 2020 7.534 7.542 6.992 7.405 258,878 -0.18(-2.35%)
Mar 20, 2020 7.397 7.922 7.397 7.583 229,225 +0.23(+3.19%)
Mar 19, 2020 6.912 7.566 6.871 7.348 549,491 +0.22(+3.06%)
Mar 18, 2020 7.671 7.962 6.968 7.130 398,264 -1.07(-13.02%)
Mar 17, 2020 8.173 8.294 7.914 8.197 258,321 -0.09(-1.07%)
Mar 16, 2020 8.318 8.488 7.324 8.286 247,101 -0.44(-5.00%)
Mar 13, 2020 8.350 8.831 8.205 8.722 346,869 +0.52(+6.31%)
Mar 12, 2020 8.868 9.127 7.918 8.205 744,614 -1.03(-11.12%)
Mar 11, 2020 9.903 9.911 9.143 9.232 355,281 -0.71(-7.18%)
Mar 10, 2020 10.03 10.07 9.882 9.946 186,763 -0.06(-0.56%)
Mar 09, 2020 9.986 10.05 9.866 10.00 122,988 -0.15(-1.43%)
Mar 06, 2020 10.17 10.23 10.12 10.15 120,194 -0.09(-0.87%)
Mar 05, 2020 10.31 10.31 10.19 10.24 68,160 -0.04(-0.39%)
Mar 04, 2020 10.37 10.37 10.22 10.28 113,221 +0.00(+0.00%)
Mar 03, 2020 10.23 10.28 10.19 10.28 127,254 +0.05(+0.47%)
Mar 02, 2020 10.00 10.31 9.986 10.23 170,530 +0.27(+2.75%)
Feb 28, 2020 9.995 10.06 9.823 9.954 306,818 -0.10(-0.96%)
Feb 27, 2020 10.16 10.16 10.03 10.05 142,720 -0.10(-1.03%)
Feb 26, 2020 10.19 10.28 10.12 10.16 150,082 +0.01(+0.08%)
Feb 25, 2020 10.16 10.18 10.12 10.15 83,083 +0.02(+0.16%)
Feb 24, 2020 10.12 10.16 10.09 10.13 98,693 +0.02(+0.16%)
Feb 21, 2020 10.11 10.12 10.09 10.12 48,549 +0.02(+0.16%)
Feb 20, 2020 10.04 10.11 10.04 10.10 58,710 +0.06(+0.56%)
Feb 19, 2020 10.02 10.04 10.02 10.04 35,965 +0.02(+0.24%)
Feb 18, 2020 9.995 10.03 9.995 10.02 45,653 +0.02(+0.24%)
Feb 14, 2020 10.02 10.03 9.995 9.995 64,815 -0.01(-0.08%)
Feb 13, 2020 9.995 10.03 9.986 10.00 53,599 +0.00(+0.00%)
Feb 12, 2020 10.03 10.04 9.995 10.00 71,138 -0.04(-0.35%)
Feb 11, 2020 10.04 10.05 10.01 10.04 57,984 +0.01(+0.08%)
Feb 10, 2020 10.03 10.05 10.01 10.03 63,670 +0.01(+0.08%)
Feb 07, 2020 10.06 10.06 10.01 10.02 77,517 -0.02(-0.24%)
Feb 06, 2020 10.03 10.05 10.01 10.05 73,683 +0.03(+0.32%)
Feb 05, 2020 9.998 10.05 9.990 10.01 107,725 +0.04(+0.40%)
Feb 04, 2020 10.04 10.04 9.974 9.974 103,270 -0.06(-0.64%)
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.