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 (%)
Mar 31, 2020 8.436 8.683 8.436 8.623 167,501 -0.03(-0.38%)
Mar 30, 2020 8.591 8.867 7.990 8.656 323,561 +0.01(+0.09%)
Mar 27, 2020 8.412 8.810 8.412 8.648 217,371 -0.15(-1.66%)
Mar 26, 2020 8.445 8.932 8.445 8.794 242,165 +0.37(+4.44%)
Mar 25, 2020 7.771 8.477 7.771 8.420 195,339 +0.73(+9.50%)
Mar 24, 2020 7.503 7.803 7.486 7.689 259,775 +0.25(+3.38%)
Mar 23, 2020 7.568 7.576 7.024 7.438 257,729 -0.18(-2.35%)
Mar 20, 2020 7.430 7.957 7.430 7.616 228,209 +0.24(+3.19%)
Mar 19, 2020 6.942 7.600 6.902 7.381 547,054 +0.22(+3.06%)
Mar 18, 2020 7.706 7.998 6.999 7.162 396,497 -1.07(-13.02%)
Mar 17, 2020 8.209 8.331 7.949 8.233 257,175 -0.09(-1.07%)
Mar 16, 2020 8.355 8.526 7.356 8.323 246,005 -0.44(-5.00%)
Mar 13, 2020 8.388 8.871 8.242 8.761 345,331 +0.52(+6.31%)
Mar 12, 2020 8.907 9.167 7.953 8.242 741,311 -1.03(-11.12%)
Mar 11, 2020 9.947 9.955 9.183 9.273 353,705 -0.72(-7.18%)
Mar 10, 2020 10.07 10.12 9.926 9.991 185,934 -0.06(-0.56%)
Mar 09, 2020 10.03 10.10 9.910 10.05 122,442 -0.15(-1.43%)
Mar 06, 2020 10.22 10.27 10.16 10.19 119,661 -0.09(-0.87%)
Mar 05, 2020 10.35 10.35 10.23 10.28 67,858 -0.04(-0.39%)
Mar 04, 2020 10.42 10.42 10.27 10.32 112,718 +0.00(+0.00%)
Mar 03, 2020 10.27 10.33 10.23 10.32 126,690 +0.05(+0.47%)
Mar 02, 2020 10.05 10.35 10.03 10.27 169,774 +0.28(+2.75%)
Feb 28, 2020 10.04 10.10 9.867 9.999 305,457 -0.10(-0.96%)
Feb 27, 2020 10.20 10.20 10.08 10.10 142,087 -0.11(-1.03%)
Feb 26, 2020 10.23 10.32 10.16 10.20 149,417 +0.01(+0.08%)
Feb 25, 2020 10.20 10.22 10.17 10.19 82,714 +0.02(+0.16%)
Feb 24, 2020 10.17 10.20 10.14 10.18 98,255 +0.02(+0.16%)
Feb 21, 2020 10.15 10.17 10.14 10.16 48,334 +0.02(+0.16%)
Feb 20, 2020 10.09 10.15 10.09 10.14 58,449 +0.06(+0.56%)
Feb 19, 2020 10.06 10.09 10.06 10.09 35,805 +0.02(+0.24%)
Feb 18, 2020 10.04 10.07 10.04 10.06 45,451 +0.02(+0.24%)
Feb 14, 2020 10.06 10.07 10.04 10.04 64,528 -0.01(-0.08%)
Feb 13, 2020 10.04 10.07 10.03 10.05 53,361 +0.00(+0.00%)
Feb 12, 2020 10.08 10.08 10.04 10.05 70,822 -0.04(-0.35%)
Feb 11, 2020 10.08 10.09 10.05 10.08 57,727 +0.01(+0.08%)
Feb 10, 2020 10.07 10.10 10.05 10.07 63,387 +0.01(+0.08%)
Feb 07, 2020 10.11 10.11 10.06 10.07 77,173 -0.02(-0.24%)
Feb 06, 2020 10.07 10.09 10.06 10.09 73,357 +0.03(+0.32%)
Feb 05, 2020 10.04 10.09 10.03 10.06 107,247 +0.04(+0.40%)
Feb 04, 2020 10.08 10.08 10.02 10.02 102,812 -0.06(-0.64%)
Feb 03, 2020 10.12 10.12 10.05 10.08 87,647 +0.02(+0.24%)
Jan 31, 2020 10.07 10.07 10.02 10.06 71,466 +0.00(+0.00%)
Jan 30, 2020 10.06 10.06 10.02 10.06 51,731 +0.02(+0.16%)
Jan 29, 2020 10.05 10.05 10.02 10.04 44,863 +0.03(+0.32%)
Jan 28, 2020 10.09 10.09 9.978 10.01 103,480 -0.02(-0.24%)
Jan 27, 2020 10.06 10.06 10.03 10.03 58,842 +0.00(+0.00%)
Jan 24, 2020 10.04 10.06 10.01 10.03 57,197 +0.01(+0.08%)
Jan 23, 2020 10.03 10.03 9.994 10.03 62,778 +0.01(+0.08%)
Jan 22, 2020 10.04 10.07 10.02 10.02 72,077 -0.01(-0.08%)
Jan 21, 2020 10.07 10.07 10.02 10.03 81,043 -0.02(-0.16%)
Jan 17, 2020 10.10 10.15 10.03 10.04 118,117 -0.08(-0.80%)
Jan 16, 2020 10.11 10.13 10.09 10.12 65,449 +0.03(+0.32%)
Jan 15, 2020 10.11 10.16 10.09 10.09 69,770 -0.01(-0.08%)
Jan 14, 2020 10.08 10.12 10.08 10.10 45,529 -0.02(-0.16%)
Jan 13, 2020 10.07 10.12 10.07 10.12 36,105 +0.02(+0.24%)
Jan 10, 2020 10.11 10.12 10.06 10.09 52,482 -0.03(-0.27%)
Jan 09, 2020 10.09 10.12 10.05 10.12 111,954 +0.06(+0.56%)
Jan 08, 2020 10.12 10.17 10.01 10.06 165,787 -0.06(-0.56%)
Jan 07, 2020 10.09 10.12 10.08 10.12 34,362 +0.04(+0.40%)
Jan 06, 2020 10.04 10.14 9.998 10.08 88,818 +0.02(+0.16%)
Jan 03, 2020 9.966 10.14 9.934 10.06 283,176 -0.07(-0.71%)
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.