PIMCO Municipal Income Fund III (NY: PMX )

8.200 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.909 4.934 4.870 4.931 110,778 +0.05(+0.96%)
Aug 28, 2003 4.916 4.916 4.855 4.884 127,437 +0.02(+0.44%)
Aug 27, 2003 4.862 4.862 4.834 4.862 84,958 +0.02(+0.37%)
Aug 26, 2003 4.916 4.934 4.819 4.844 465,604 -0.07(-1.39%)
Aug 25, 2003 4.942 4.970 4.898 4.913 213,783 -0.03(-0.58%)
Aug 22, 2003 4.967 4.970 4.938 4.942 106,891 -0.02(-0.44%)
Aug 21, 2003 4.985 4.988 4.938 4.963 129,103 +0.01(+0.15%)
Aug 20, 2003 4.938 4.996 4.931 4.956 254,874 +0.02(+0.36%)
Aug 19, 2003 4.916 4.960 4.916 4.938 106,891 +0.02(+0.44%)
Aug 18, 2003 4.952 4.967 4.884 4.916 148,260 -0.01(-0.29%)
Aug 15, 2003 4.920 4.942 4.902 4.931 74,130 +0.05(+0.96%)
Aug 14, 2003 4.970 4.970 4.877 4.884 272,921 -0.07(-1.38%)
Aug 13, 2003 4.970 4.978 4.906 4.952 173,248 -0.03(-0.58%)
Aug 12, 2003 5.042 5.042 4.960 4.981 127,437 -0.03(-0.65%)
Aug 11, 2003 4.999 5.060 4.999 5.014 132,712 -0.01(-0.29%)
Aug 08, 2003 5.010 5.032 4.952 5.028 162,420 +0.04(+0.79%)
Aug 07, 2003 4.927 4.988 4.909 4.988 248,211 +0.05(+1.02%)
Aug 06, 2003 4.906 4.942 4.906 4.938 155,479 +0.04(+0.73%)
Aug 05, 2003 4.952 4.952 4.898 4.902 147,982 -0.05(-1.02%)
Aug 04, 2003 5.006 5.010 4.906 4.952 286,803 -0.05(-1.08%)
Aug 01, 2003 4.967 5.006 4.931 5.006 181,855 +0.05(+1.02%)
Jul 31, 2003 4.992 4.992 4.938 4.956 210,729 -0.01(-0.29%)
Jul 30, 2003 4.934 4.970 4.909 4.970 255,430 +0.04(+0.73%)
Jul 29, 2003 5.006 5.006 4.902 4.934 374,538 -0.07(-1.44%)
Jul 28, 2003 5.053 5.053 4.988 5.006 313,457 -0.05(-0.93%)
Jul 25, 2003 5.078 5.078 4.988 5.053 274,032 +0.00(+0.00%)
Jul 24, 2003 5.089 5.111 5.053 5.053 249,877 -0.03(-0.57%)
Jul 23, 2003 5.115 5.143 5.064 5.082 275,697 -0.03(-0.63%)
Jul 22, 2003 5.169 5.169 5.115 5.115 204,344 -0.05(-1.05%)
Jul 21, 2003 5.172 5.172 5.129 5.169 255,707 -0.03(-0.55%)
Jul 18, 2003 5.223 5.241 5.172 5.197 76,629 +0.01(+0.21%)
Jul 17, 2003 5.223 5.223 5.118 5.187 244,879 -0.02(-0.35%)
Jul 16, 2003 5.277 5.291 5.172 5.205 273,754 -0.11(-2.03%)
Jul 15, 2003 5.331 5.331 5.298 5.313 179,634 +0.00(+0.07%)
Jul 14, 2003 5.320 5.320 5.277 5.309 119,385 +0.01(+0.20%)
Jul 11, 2003 5.331 5.331 5.291 5.298 168,806 -0.02(-0.41%)
Jul 10, 2003 5.295 5.331 5.277 5.320 180,466 +0.04(+0.82%)
Jul 09, 2003 5.327 5.327 5.273 5.277 220,447 -0.04(-0.68%)
Jul 08, 2003 5.331 5.331 5.298 5.313 152,147 -0.02(-0.34%)
Jul 07, 2003 5.345 5.345 5.302 5.331 269,312 -0.01(-0.27%)
Jul 03, 2003 5.349 5.349 5.320 5.345 49,697 +0.01(+0.27%)
Jul 02, 2003 5.323 5.345 5.323 5.331 168,250 +0.01(+0.27%)
Jul 01, 2003 5.323 5.334 5.298 5.316 135,211 +0.00(+0.00%)
Jun 30, 2003 5.313 5.331 5.302 5.316 119,108 -0.01(-0.27%)
Jun 27, 2003 5.284 5.349 5.277 5.331 131,046 +0.06(+1.16%)
Jun 26, 2003 5.331 5.331 5.266 5.269 257,096 -0.05(-1.01%)
Jun 25, 2003 5.338 5.345 5.320 5.323 140,208 -0.03(-0.47%)
Jun 24, 2003 5.374 5.374 5.331 5.349 348,162 +0.00(+0.00%)
Jun 23, 2003 5.395 5.395 5.334 5.349 278,196 -0.02(-0.40%)
Jun 20, 2003 5.370 5.385 5.338 5.370 158,810 +0.00(+0.07%)
Jun 19, 2003 5.385 5.385 5.352 5.367 147,705 -0.01(-0.13%)
Jun 18, 2003 5.385 5.388 5.367 5.374 164,363 +0.00(+0.00%)
Jun 17, 2003 5.385 5.395 5.352 5.374 312,346 +0.01(+0.27%)
Jun 16, 2003 5.388 5.388 5.341 5.359 315,400 -0.01(-0.20%)
Jun 13, 2003 5.385 5.385 5.356 5.370 160,476 +0.02(+0.40%)
Jun 12, 2003 5.349 5.367 5.331 5.349 216,837 +0.02(+0.34%)
Jun 11, 2003 5.345 5.363 5.313 5.331 275,420 -0.01(-0.20%)
Jun 10, 2003 5.367 5.367 5.316 5.341 220,447 -0.01(-0.13%)
Jun 09, 2003 5.359 5.363 5.331 5.349 186,297 -0.01(-0.20%)
Jun 06, 2003 5.341 5.367 5.331 5.359 185,742 +0.03(+0.54%)
Jun 05, 2003 5.316 5.338 5.316 5.331 134,100 +0.00(+0.07%)
Jun 04, 2003 5.309 5.331 5.305 5.327 183,798 +0.02(+0.41%)
Jun 03, 2003 5.280 5.305 5.277 5.305 161,864 +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.