PIMCO Municipal Income Fund III (NY: PMX )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.910 4.935 4.870 4.931 110,771 +0.05(+0.96%)
Aug 28, 2003 4.917 4.917 4.856 4.884 127,428 +0.02(+0.44%)
Aug 27, 2003 4.863 4.863 4.834 4.863 84,952 +0.02(+0.37%)
Aug 26, 2003 4.917 4.935 4.820 4.845 465,571 -0.07(-1.39%)
Aug 25, 2003 4.942 4.971 4.899 4.913 213,768 -0.03(-0.58%)
Aug 22, 2003 4.967 4.971 4.938 4.942 106,884 -0.02(-0.44%)
Aug 21, 2003 4.985 4.989 4.938 4.964 129,094 +0.01(+0.15%)
Aug 20, 2003 4.938 4.996 4.931 4.956 254,856 +0.02(+0.36%)
Aug 19, 2003 4.917 4.960 4.917 4.938 106,884 +0.02(+0.44%)
Aug 18, 2003 4.953 4.967 4.884 4.917 148,249 -0.01(-0.29%)
Aug 15, 2003 4.920 4.942 4.902 4.931 74,124 +0.05(+0.96%)
Aug 14, 2003 4.971 4.971 4.877 4.884 272,902 -0.07(-1.38%)
Aug 13, 2003 4.971 4.978 4.906 4.953 173,235 -0.03(-0.58%)
Aug 12, 2003 5.043 5.043 4.960 4.982 127,428 -0.03(-0.65%)
Aug 11, 2003 5.000 5.061 5.000 5.014 132,703 -0.01(-0.29%)
Aug 08, 2003 5.010 5.032 4.953 5.028 162,408 +0.04(+0.79%)
Aug 07, 2003 4.928 4.989 4.910 4.989 248,193 +0.05(+1.02%)
Aug 06, 2003 4.906 4.942 4.906 4.938 155,468 +0.04(+0.73%)
Aug 05, 2003 4.953 4.953 4.899 4.902 147,972 -0.05(-1.02%)
Aug 04, 2003 5.007 5.010 4.906 4.953 286,783 -0.05(-1.08%)
Aug 01, 2003 4.967 5.007 4.931 5.007 181,842 +0.05(+1.02%)
Jul 31, 2003 4.992 4.992 4.938 4.956 210,714 -0.01(-0.29%)
Jul 30, 2003 4.935 4.971 4.910 4.971 255,411 +0.04(+0.73%)
Jul 29, 2003 5.007 5.007 4.902 4.935 374,511 -0.07(-1.44%)
Jul 28, 2003 5.054 5.054 4.989 5.007 313,434 -0.05(-0.93%)
Jul 25, 2003 5.079 5.079 4.989 5.054 274,012 +0.00(+0.00%)
Jul 24, 2003 5.090 5.111 5.054 5.054 249,859 -0.03(-0.57%)
Jul 23, 2003 5.115 5.144 5.064 5.082 275,678 -0.03(-0.63%)
Jul 22, 2003 5.169 5.169 5.115 5.115 204,329 -0.05(-1.05%)
Jul 21, 2003 5.173 5.173 5.129 5.169 255,689 -0.03(-0.55%)
Jul 18, 2003 5.223 5.241 5.173 5.198 76,623 +0.01(+0.21%)
Jul 17, 2003 5.223 5.223 5.118 5.187 244,862 -0.02(-0.35%)
Jul 16, 2003 5.277 5.291 5.173 5.205 273,734 -0.11(-2.03%)
Jul 15, 2003 5.331 5.331 5.299 5.313 179,621 +0.00(+0.07%)
Jul 14, 2003 5.320 5.320 5.277 5.309 119,377 +0.01(+0.20%)
Jul 11, 2003 5.331 5.331 5.291 5.299 168,793 -0.02(-0.41%)
Jul 10, 2003 5.295 5.331 5.277 5.320 180,454 +0.04(+0.82%)
Jul 09, 2003 5.327 5.327 5.273 5.277 220,431 -0.04(-0.68%)
Jul 08, 2003 5.331 5.331 5.299 5.313 152,136 -0.02(-0.34%)
Jul 07, 2003 5.345 5.345 5.302 5.331 269,292 -0.01(-0.27%)
Jul 03, 2003 5.349 5.349 5.320 5.345 49,694 +0.01(+0.27%)
Jul 02, 2003 5.324 5.345 5.324 5.331 168,238 +0.01(+0.27%)
Jul 01, 2003 5.324 5.335 5.299 5.317 135,201 +0.00(+0.00%)
Jun 30, 2003 5.313 5.331 5.302 5.317 119,099 -0.01(-0.27%)
Jun 27, 2003 5.284 5.349 5.277 5.331 131,037 +0.06(+1.16%)
Jun 26, 2003 5.331 5.331 5.266 5.270 257,077 -0.05(-1.01%)
Jun 25, 2003 5.338 5.345 5.320 5.324 140,198 -0.03(-0.47%)
Jun 24, 2003 5.374 5.374 5.331 5.349 348,137 +0.00(+0.00%)
Jun 23, 2003 5.396 5.396 5.335 5.349 278,176 -0.02(-0.40%)
Jun 20, 2003 5.371 5.385 5.338 5.371 158,799 +0.00(+0.07%)
Jun 19, 2003 5.385 5.385 5.353 5.367 147,694 -0.01(-0.13%)
Jun 18, 2003 5.385 5.389 5.367 5.374 164,352 +0.00(+0.00%)
Jun 17, 2003 5.385 5.396 5.353 5.374 312,324 +0.01(+0.27%)
Jun 16, 2003 5.389 5.389 5.342 5.360 315,378 -0.01(-0.20%)
Jun 13, 2003 5.385 5.385 5.356 5.371 160,465 +0.02(+0.40%)
Jun 12, 2003 5.349 5.367 5.331 5.349 216,822 +0.02(+0.34%)
Jun 11, 2003 5.345 5.363 5.313 5.331 275,400 -0.01(-0.20%)
Jun 10, 2003 5.367 5.367 5.317 5.342 220,431 -0.01(-0.13%)
Jun 09, 2003 5.360 5.363 5.331 5.349 186,284 -0.01(-0.20%)
Jun 06, 2003 5.342 5.367 5.331 5.360 185,728 +0.03(+0.54%)
Jun 05, 2003 5.317 5.338 5.317 5.331 134,091 +0.00(+0.07%)
Jun 04, 2003 5.309 5.331 5.306 5.327 183,785 +0.02(+0.41%)
Jun 03, 2003 5.281 5.306 5.277 5.306 161,853 +0.02(+0.41%)
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.