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 (%)
Nov 30, 2004 5.108 5.108 5.046 5.075 330,924 -0.02(-0.42%)
Nov 29, 2004 5.151 5.151 5.082 5.097 213,213 -0.05(-0.91%)
Nov 26, 2004 5.162 5.162 5.144 5.144 35,257 -0.00(-0.07%)
Nov 24, 2004 5.183 5.205 5.147 5.147 166,017 -0.04(-0.76%)
Nov 23, 2004 5.180 5.191 5.180 5.187 82,176 +0.01(+0.14%)
Nov 22, 2004 5.176 5.205 5.173 5.180 89,949 +0.00(+0.07%)
Nov 19, 2004 5.216 5.216 5.151 5.176 136,867 -0.03(-0.55%)
Nov 18, 2004 5.191 5.259 5.158 5.205 157,411 +0.03(+0.49%)
Nov 17, 2004 5.133 5.183 5.111 5.180 148,249 +0.06(+1.27%)
Nov 16, 2004 5.111 5.133 5.100 5.115 144,363 +0.00(+0.00%)
Nov 15, 2004 5.097 5.122 5.093 5.115 106,051 +0.02(+0.42%)
Nov 12, 2004 5.090 5.126 5.082 5.093 106,051 +0.03(+0.50%)
Nov 11, 2004 5.079 5.126 5.050 5.068 163,241 +0.01(+0.14%)
Nov 10, 2004 5.090 5.104 5.050 5.061 129,094 -0.01(-0.21%)
Nov 09, 2004 4.985 5.075 4.985 5.072 156,023 +0.02(+0.36%)
Nov 08, 2004 5.090 5.100 4.971 5.054 368,126 -0.07(-1.34%)
Nov 05, 2004 5.223 5.223 5.097 5.122 358,964 -0.11(-2.13%)
Nov 04, 2004 5.277 5.295 5.234 5.234 137,145 -0.03(-0.55%)
Nov 03, 2004 5.259 5.277 5.259 5.263 101,609 +0.01(+0.21%)
Nov 02, 2004 5.234 5.259 5.230 5.252 77,456 +0.02(+0.41%)
Nov 01, 2004 5.241 5.241 5.223 5.230 106,884 +0.00(+0.00%)
Oct 29, 2004 5.223 5.237 5.209 5.230 204,607 +0.01(+0.28%)
Oct 28, 2004 5.205 5.223 5.183 5.216 291,502 +0.01(+0.28%)
Oct 27, 2004 5.191 5.209 5.187 5.201 102,442 +0.01(+0.14%)
Oct 26, 2004 5.212 5.216 5.191 5.194 122,986 -0.01(-0.14%)
Oct 25, 2004 5.223 5.234 5.201 5.201 191,281 -0.02(-0.41%)
Oct 22, 2004 5.230 5.248 5.223 5.223 70,793 -0.01(-0.21%)
Oct 21, 2004 5.252 5.273 5.230 5.234 205,162 -0.02(-0.34%)
Oct 20, 2004 5.277 5.277 5.241 5.252 174,068 -0.01(-0.21%)
Oct 19, 2004 5.277 5.277 5.263 5.263 170,737 +0.00(+0.00%)
Oct 18, 2004 5.263 5.277 5.259 5.263 116,878 +0.00(+0.07%)
Oct 15, 2004 5.270 5.277 5.241 5.259 86,895 +0.00(+0.00%)
Oct 14, 2004 5.259 5.281 5.255 5.259 153,524 +0.00(+0.00%)
Oct 13, 2004 5.259 5.263 5.245 5.259 182,675 -0.01(-0.27%)
Oct 12, 2004 5.252 5.273 5.248 5.273 171,570 +0.03(+0.62%)
Oct 11, 2004 5.223 5.248 5.219 5.241 152,414 +0.02(+0.34%)
Oct 08, 2004 5.187 5.223 5.187 5.223 227,927 +0.04(+0.76%)
Oct 07, 2004 5.212 5.216 5.183 5.183 169,349 -0.02(-0.42%)
Oct 06, 2004 5.216 5.219 5.201 5.205 156,023 +0.01(+0.14%)
Oct 05, 2004 5.216 5.219 5.176 5.198 338,420 -0.03(-0.48%)
Oct 04, 2004 5.140 5.223 5.136 5.223 247,916 +0.08(+1.61%)
Oct 01, 2004 5.158 5.158 5.108 5.140 322,873 -0.01(-0.21%)
Sep 30, 2004 5.216 5.216 5.151 5.151 207,938 -0.06(-1.11%)
Sep 29, 2004 5.191 5.216 5.151 5.209 496,665 +0.02(+0.42%)
Sep 28, 2004 5.205 5.216 5.183 5.187 186,839 +0.00(+0.07%)
Sep 27, 2004 5.180 5.191 5.169 5.183 332,313 +0.01(+0.28%)
Sep 24, 2004 5.151 5.194 5.140 5.169 272,346 +0.02(+0.35%)
Sep 23, 2004 5.133 5.151 5.133 5.151 288,448 +0.01(+0.28%)
Sep 22, 2004 5.126 5.136 5.093 5.136 352,579 +0.02(+0.35%)
Sep 21, 2004 5.129 5.129 5.093 5.118 178,233 +0.00(+0.00%)
Sep 20, 2004 5.118 5.133 5.115 5.118 149,915 +0.00(+0.00%)
Sep 17, 2004 5.122 5.136 5.118 5.118 168,238 -0.01(-0.14%)
Sep 16, 2004 5.133 5.147 5.122 5.126 225,151 -0.01(-0.14%)
Sep 15, 2004 5.133 5.140 5.118 5.133 175,456 +0.02(+0.35%)
Sep 14, 2004 5.118 5.129 5.111 5.115 122,986 +0.00(+0.00%)
Sep 13, 2004 5.118 5.133 5.108 5.115 172,403 +0.01(+0.14%)
Sep 10, 2004 5.118 5.126 5.104 5.108 94,668 +0.00(+0.00%)
Sep 09, 2004 5.100 5.118 5.100 5.108 98,833 +0.01(+0.14%)
Sep 08, 2004 5.104 5.115 5.086 5.100 177,400 -0.03(-0.63%)
Sep 07, 2004 5.129 5.147 5.118 5.133 224,873 +0.00(+0.07%)
Sep 03, 2004 5.122 5.140 5.118 5.129 91,892 +0.01(+0.14%)
Sep 02, 2004 5.144 5.151 5.118 5.122 313,434 +0.01(+0.14%)
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.