PIMCO Municipal Income Fund III (NY: PMX )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.738 5.784 5.724 5.781 73,574 +0.06(+1.07%)
Dec 28, 2006 5.763 5.763 5.680 5.720 157,978 +0.01(+0.19%)
Dec 27, 2006 5.673 5.723 5.673 5.709 44,977 +0.02(+0.32%)
Dec 26, 2006 5.619 5.694 5.619 5.691 97,729 +0.05(+0.89%)
Dec 22, 2006 5.615 5.673 5.615 5.640 169,361 -0.01(-0.13%)
Dec 21, 2006 5.626 5.655 5.616 5.648 59,970 +0.03(+0.58%)
Dec 20, 2006 5.676 5.676 5.608 5.615 137,432 -0.03(-0.45%)
Dec 19, 2006 5.640 5.644 5.601 5.640 119,108 -0.01(-0.13%)
Dec 18, 2006 5.651 5.694 5.637 5.648 96,063 +0.01(+0.19%)
Dec 15, 2006 5.622 5.662 5.622 5.637 142,985 +0.02(+0.32%)
Dec 14, 2006 5.673 5.673 5.586 5.619 268,479 -0.06(-1.08%)
Dec 13, 2006 5.745 5.752 5.669 5.680 130,213 -0.05(-0.82%)
Dec 12, 2006 5.792 5.795 5.716 5.727 180,744 -0.04(-0.75%)
Dec 11, 2006 5.763 5.799 5.712 5.770 161,309 -0.01(-0.19%)
Dec 08, 2006 5.799 5.799 5.752 5.781 116,887 -0.04(-0.62%)
Dec 07, 2006 5.756 5.819 5.756 5.817 133,823 -0.00(-0.00%)
Dec 06, 2006 5.835 5.867 5.817 5.817 172,415 +0.00(+0.00%)
Dec 05, 2006 5.860 5.860 5.802 5.817 96,896 +0.01(+0.19%)
Dec 04, 2006 5.820 5.856 5.795 5.806 37,203 +0.02(+0.37%)
Dec 01, 2006 5.763 5.806 5.748 5.784 100,228 +0.03(+0.44%)
Nov 30, 2006 5.705 5.763 5.702 5.759 131,046 +0.03(+0.50%)
Nov 29, 2006 5.698 5.738 5.695 5.730 79,683 +0.01(+0.13%)
Nov 28, 2006 5.669 5.730 5.669 5.723 84,958 +0.02(+0.32%)
Nov 27, 2006 5.655 5.705 5.640 5.705 61,358 +0.07(+1.27%)
Nov 24, 2006 5.655 5.668 5.626 5.633 13,604 -0.06(-1.01%)
Nov 22, 2006 5.655 5.691 5.644 5.691 126,882 +0.01(+0.25%)
Nov 21, 2006 5.644 5.684 5.594 5.676 114,665 +0.03(+0.57%)
Nov 20, 2006 5.676 5.684 5.637 5.644 121,051 -0.03(-0.57%)
Nov 17, 2006 5.626 5.698 5.626 5.676 166,862 +0.04(+0.70%)
Nov 16, 2006 5.619 5.658 5.601 5.637 174,914 +0.01(+0.19%)
Nov 15, 2006 5.608 5.626 5.586 5.626 137,987 +0.02(+0.32%)
Nov 14, 2006 5.597 5.608 5.568 5.608 96,619 +0.04(+0.71%)
Nov 13, 2006 5.579 5.590 5.561 5.568 164,919 +0.01(+0.19%)
Nov 10, 2006 5.536 5.579 5.536 5.558 46,366 +0.01(+0.19%)
Nov 09, 2006 5.536 5.554 5.529 5.547 111,611 -0.03(-0.52%)
Nov 08, 2006 5.568 5.590 5.564 5.576 73,019 -0.01(-0.19%)
Nov 07, 2006 5.514 5.590 5.514 5.586 164,641 +0.02(+0.39%)
Nov 06, 2006 5.547 5.590 5.547 5.565 109,946 +0.02(+0.32%)
Nov 03, 2006 5.547 5.561 5.547 5.547 57,749 -0.02(-0.32%)
Nov 02, 2006 5.529 5.572 5.529 5.565 108,557 +0.01(+0.13%)
Nov 01, 2006 5.547 5.558 5.511 5.558 84,680 +0.02(+0.39%)
Oct 31, 2006 5.511 5.536 5.507 5.536 52,196 +0.01(+0.26%)
Oct 30, 2006 5.511 5.522 5.496 5.521 109,946 -0.01(-0.13%)
Oct 27, 2006 5.529 5.550 5.507 5.529 89,122 +0.03(+0.46%)
Oct 26, 2006 5.514 5.547 5.489 5.503 301,518 -0.01(-0.20%)
Oct 25, 2006 5.496 5.525 5.496 5.514 58,582 +0.02(+0.33%)
Oct 24, 2006 5.489 5.507 5.489 5.496 37,481 +0.01(+0.15%)
Oct 23, 2006 5.496 5.496 5.482 5.488 45,255 -0.00(-0.08%)
Oct 20, 2006 5.511 5.511 5.493 5.493 93,009 -0.01(-0.13%)
Oct 19, 2006 5.464 5.507 5.442 5.500 112,167 +0.05(+0.86%)
Oct 18, 2006 5.457 5.475 5.406 5.453 191,572 -0.01(-0.26%)
Oct 17, 2006 5.449 5.474 5.449 5.467 176,302 -0.00(-0.05%)
Oct 16, 2006 5.471 5.493 5.457 5.470 260,427 -0.01(-0.21%)
Oct 13, 2006 5.525 5.525 5.478 5.482 114,665 -0.05(-0.98%)
Oct 12, 2006 5.568 5.583 5.525 5.536 162,420 -0.02(-0.32%)
Oct 11, 2006 5.561 5.583 5.554 5.554 73,574 -0.02(-0.38%)
Oct 10, 2006 5.572 5.579 5.554 5.575 213,228 -0.03(-0.45%)
Oct 09, 2006 5.612 5.612 5.597 5.601 36,926 -0.01(-0.26%)
Oct 06, 2006 5.622 5.633 5.601 5.615 68,299 -0.02(-0.38%)
Oct 05, 2006 5.619 5.637 5.608 5.637 150,759 +0.01(+0.13%)
Oct 04, 2006 5.640 5.655 5.630 5.630 83,292 -0.02(-0.38%)
Oct 03, 2006 5.644 5.666 5.630 5.651 162,142 +0.01(+0.19%)
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.