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 (%)
Mar 31, 2006 5.209 5.331 5.209 5.306 197,388 +0.05(+0.89%)
Mar 30, 2006 5.219 5.284 5.219 5.259 176,012 +0.00(+0.07%)
Mar 29, 2006 5.241 5.281 5.216 5.255 242,918 +0.03(+0.62%)
Mar 28, 2006 5.252 5.252 5.219 5.223 138,810 -0.02(-0.34%)
Mar 27, 2006 5.234 5.255 5.223 5.241 114,935 -0.01(-0.14%)
Mar 24, 2006 5.241 5.255 5.230 5.248 234,035 +0.01(+0.14%)
Mar 23, 2006 5.194 5.248 5.194 5.241 122,986 +0.01(+0.21%)
Mar 22, 2006 5.219 5.234 5.205 5.230 83,286 +0.01(+0.21%)
Mar 21, 2006 5.237 5.241 5.205 5.219 157,411 -0.01(-0.21%)
Mar 20, 2006 5.237 5.241 5.219 5.230 99,388 +0.01(+0.21%)
Mar 17, 2006 5.216 5.248 5.216 5.219 127,150 +0.00(+0.00%)
Mar 16, 2006 5.216 5.241 5.205 5.219 168,516 -0.00(-0.07%)
Mar 15, 2006 5.223 5.241 5.209 5.223 136,034 -0.00(-0.07%)
Mar 14, 2006 5.252 5.252 5.223 5.227 152,691 -0.03(-0.48%)
Mar 13, 2006 5.259 5.266 5.234 5.252 94,946 -0.01(-0.21%)
Mar 10, 2006 5.245 5.266 5.198 5.263 236,533 +0.02(+0.41%)
Mar 09, 2006 5.248 5.255 5.219 5.241 95,779 -0.01(-0.21%)
Mar 08, 2006 5.227 5.252 5.205 5.252 84,119 +0.03(+0.55%)
Mar 07, 2006 5.277 5.281 5.223 5.223 125,484 -0.05(-1.02%)
Mar 06, 2006 5.277 5.302 5.270 5.277 107,994 -0.02(-0.34%)
Mar 03, 2006 5.313 5.313 5.284 5.295 107,717 -0.01(-0.27%)
Mar 02, 2006 5.335 5.335 5.295 5.309 122,153 -0.03(-0.47%)
Mar 01, 2006 5.309 5.335 5.284 5.335 145,196 +0.03(+0.54%)
Feb 28, 2006 5.277 5.306 5.259 5.306 140,198 +0.03(+0.55%)
Feb 27, 2006 5.241 5.281 5.241 5.277 79,955 +0.02(+0.34%)
Feb 24, 2006 5.273 5.277 5.241 5.259 127,428 -0.01(-0.14%)
Feb 23, 2006 5.299 5.299 5.248 5.266 211,270 -0.01(-0.27%)
Feb 22, 2006 5.259 5.299 5.252 5.281 171,014 +0.01(+0.21%)
Feb 21, 2006 5.209 5.270 5.209 5.270 168,516 +0.04(+0.83%)
Feb 17, 2006 5.194 5.237 5.194 5.227 160,187 +0.01(+0.28%)
Feb 16, 2006 5.194 5.216 5.191 5.212 123,541 +0.01(+0.28%)
Feb 15, 2006 5.223 5.223 5.194 5.198 186,561 +0.00(+0.00%)
Feb 14, 2006 5.194 5.212 5.173 5.198 214,046 -0.01(-0.14%)
Feb 13, 2006 5.219 5.226 5.198 5.205 232,646 -0.03(-0.48%)
Feb 10, 2006 5.173 5.295 5.151 5.230 421,707 +0.06(+1.11%)
Feb 09, 2006 5.180 5.201 5.173 5.173 309,270 -0.01(-0.28%)
Feb 08, 2006 5.169 5.194 5.151 5.187 574,954 +0.01(+0.14%)
Feb 07, 2006 5.162 5.191 5.162 5.180 364,517 -0.01(-0.14%)
Feb 06, 2006 5.234 5.266 5.183 5.187 498,608 -0.11(-2.04%)
Feb 03, 2006 5.309 5.317 5.259 5.295 241,808 -0.05(-0.94%)
Feb 02, 2006 5.273 5.381 5.252 5.345 1,093,274 -0.04(-0.67%)
Feb 01, 2006 5.659 5.659 5.381 5.381 327,315 -0.28(-4.90%)
Jan 31, 2006 5.565 5.670 5.562 5.659 292,057 +0.09(+1.55%)
Jan 30, 2006 5.713 5.727 5.562 5.572 315,655 -0.14(-2.52%)
Jan 27, 2006 5.745 5.745 5.709 5.716 110,215 -0.01(-0.25%)
Jan 26, 2006 5.688 5.760 5.608 5.731 242,363 +0.04(+0.76%)
Jan 25, 2006 5.662 5.702 5.662 5.688 79,122 +0.01(+0.13%)
Jan 24, 2006 5.601 5.742 5.601 5.680 134,924 +0.06(+1.02%)
Jan 23, 2006 5.659 5.680 5.619 5.623 169,071 -0.06(-1.01%)
Jan 20, 2006 5.619 5.684 5.608 5.680 143,252 +0.05(+0.90%)
Jan 19, 2006 5.590 5.644 5.580 5.630 110,215 +0.05(+0.84%)
Jan 18, 2006 5.587 5.598 5.583 5.583 109,660 -0.01(-0.19%)
Jan 17, 2006 5.587 5.623 5.565 5.594 226,261 -0.02(-0.39%)
Jan 13, 2006 5.634 5.644 5.587 5.616 141,031 -0.01(-0.19%)
Jan 12, 2006 5.673 5.688 5.605 5.626 72,181 -0.06(-1.08%)
Jan 11, 2006 5.677 5.731 5.677 5.688 136,312 -0.02(-0.38%)
Jan 10, 2006 5.731 5.745 5.709 5.709 82,176 -0.04(-0.63%)
Jan 09, 2006 5.752 5.756 5.709 5.745 131,037 -0.00(-0.06%)
Jan 06, 2006 5.706 5.749 5.698 5.749 152,691 +0.04(+0.76%)
Jan 05, 2006 5.695 5.713 5.673 5.706 121,598 +0.02(+0.32%)
Jan 04, 2006 5.605 5.727 5.605 5.688 331,202 -0.01(-0.13%)
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.