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 (%)
Jun 30, 2022 8.257 8.438 8.203 8.339 166,293 +0.07(+0.88%)
Jun 29, 2022 8.013 8.311 7.986 8.266 248,198 +0.24(+3.04%)
Jun 28, 2022 7.995 8.090 7.995 8.022 100,757 +0.05(+0.57%)
Jun 27, 2022 8.022 8.040 7.913 7.977 96,593 -0.06(-0.79%)
Jun 24, 2022 7.986 8.067 7.923 8.040 187,870 +0.09(+1.14%)
Jun 23, 2022 7.959 8.049 7.895 7.950 156,865 +0.06(+0.80%)
Jun 22, 2022 7.805 7.941 7.796 7.886 202,119 +0.10(+1.28%)
Jun 21, 2022 8.131 8.131 7.778 7.787 173,287 -0.25(-3.15%)
Jun 17, 2022 8.094 8.185 7.986 8.040 200,819 +0.07(+0.91%)
Jun 16, 2022 8.067 8.067 7.868 7.968 281,628 -0.17(-2.11%)
Jun 15, 2022 8.230 8.271 8.022 8.140 82,411 -0.05(-0.66%)
Jun 14, 2022 8.266 8.275 8.109 8.194 188,027 -0.04(-0.44%)
Jun 13, 2022 8.492 8.492 8.203 8.230 235,265 -0.41(-4.71%)
Jun 10, 2022 8.818 8.818 8.610 8.637 75,871 -0.26(-2.89%)
Jun 09, 2022 8.966 9.047 8.858 8.894 145,114 -0.13(-1.40%)
Jun 08, 2022 9.146 9.146 9.002 9.020 85,134 -0.09(-0.99%)
Jun 07, 2022 8.993 9.137 8.975 9.110 93,708 +0.01(+0.10%)
Jun 06, 2022 9.290 9.290 9.074 9.101 74,094 -0.19(-2.03%)
Jun 03, 2022 9.299 9.299 9.128 9.290 83,561 -0.08(-0.86%)
Jun 02, 2022 9.245 9.411 9.200 9.371 108,257 +0.12(+1.26%)
Jun 01, 2022 9.128 9.254 9.083 9.254 82,874 +0.16(+1.78%)
May 31, 2022 9.092 9.128 8.961 9.092 81,144 +0.00(+0.00%)
May 27, 2022 9.227 9.362 9.029 9.092 182,973 -0.07(-0.79%)
May 26, 2022 8.759 9.182 8.678 9.164 259,142 +0.44(+5.06%)
May 25, 2022 8.480 8.723 8.480 8.723 178,655 +0.29(+3.42%)
May 24, 2022 8.210 8.516 8.185 8.435 151,396 +0.26(+3.19%)
May 23, 2022 8.201 8.336 8.165 8.174 162,147 -0.05(-0.66%)
May 20, 2022 7.877 8.462 7.868 8.228 716,842 +0.32(+3.98%)
May 19, 2022 7.760 7.967 7.724 7.913 368,800 +0.15(+1.97%)
May 18, 2022 7.877 7.895 7.742 7.760 205,853 -0.18(-2.27%)
May 17, 2022 8.102 8.102 7.895 7.940 270,322 -0.16(-2.00%)
May 16, 2022 8.102 8.160 8.075 8.102 108,430 -0.05(-0.55%)
May 13, 2022 8.201 8.201 8.102 8.147 72,697 -0.03(-0.33%)
May 12, 2022 8.120 8.201 8.057 8.174 170,835 -0.03(-0.33%)
May 11, 2022 8.147 8.214 8.084 8.201 90,038 +0.06(+0.79%)
May 10, 2022 8.096 8.150 8.043 8.137 100,057 +0.08(+0.94%)
May 09, 2022 8.079 8.159 8.007 8.061 335,235 -0.04(-0.44%)
May 06, 2022 8.159 8.240 8.079 8.096 215,561 -0.06(-0.77%)
May 05, 2022 8.285 8.311 8.159 8.159 186,612 -0.15(-1.83%)
May 04, 2022 8.114 8.329 8.088 8.311 167,823 +0.13(+1.53%)
May 03, 2022 8.114 8.195 8.105 8.186 168,065 +0.06(+0.77%)
May 02, 2022 8.213 8.222 8.079 8.123 183,157 -0.09(-1.09%)
Apr 29, 2022 8.159 8.267 8.132 8.213 157,076 -0.10(-1.19%)
Apr 28, 2022 8.231 8.334 8.204 8.311 166,583 +0.03(+0.32%)
Apr 27, 2022 8.320 8.320 8.231 8.285 184,045 -0.07(-0.86%)
Apr 26, 2022 8.356 8.374 8.276 8.356 142,460 +0.01(+0.11%)
Apr 25, 2022 8.392 8.452 8.294 8.347 140,764 -0.04(-0.53%)
Apr 22, 2022 8.491 8.544 8.383 8.392 149,298 -0.18(-2.09%)
Apr 21, 2022 8.553 8.580 8.437 8.571 119,605 +0.05(+0.63%)
Apr 20, 2022 8.473 8.562 8.473 8.517 171,038 +0.04(+0.53%)
Apr 19, 2022 8.535 8.598 8.473 8.473 144,538 -0.13(-1.46%)
Apr 18, 2022 8.562 8.643 8.517 8.598 158,125 +0.01(+0.10%)
Apr 14, 2022 8.634 8.634 8.562 8.589 85,970 -0.04(-0.52%)
Apr 13, 2022 8.634 8.706 8.580 8.634 88,541 +0.02(+0.21%)
Apr 12, 2022 8.670 8.712 8.580 8.616 128,295 -0.04(-0.52%)
Apr 11, 2022 8.777 8.795 8.607 8.661 191,960 -0.13(-1.53%)
Apr 08, 2022 8.876 8.920 8.777 8.795 138,671 -0.14(-1.54%)
Apr 07, 2022 8.942 8.960 8.906 8.933 115,901 -0.02(-0.20%)
Apr 06, 2022 8.897 8.951 8.871 8.951 76,189 +0.01(+0.10%)
Apr 05, 2022 9.004 9.013 8.799 8.942 288,182 -0.14(-1.57%)
Apr 04, 2022 9.093 9.183 9.023 9.085 185,912 -0.01(-0.10%)
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.