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, 2007 5.133 5.179 5.111 5.151 132,712 +0.01(+0.28%)
Nov 29, 2007 5.151 5.187 5.096 5.136 116,331 +0.00(+0.07%)
Nov 28, 2007 5.151 5.151 5.096 5.133 274,309 -0.01(-0.14%)
Nov 27, 2007 5.104 5.151 5.086 5.140 173,248 +0.02(+0.35%)
Nov 26, 2007 5.118 5.187 5.093 5.122 179,078 +0.02(+0.35%)
Nov 23, 2007 5.133 5.176 5.104 5.104 35,815 -0.03(-0.63%)
Nov 21, 2007 5.042 5.158 5.042 5.136 82,459 +0.06(+1.13%)
Nov 20, 2007 5.100 5.140 5.054 5.078 124,661 -0.02(-0.42%)
Nov 19, 2007 5.042 5.133 4.992 5.100 183,521 +0.09(+1.72%)
Nov 16, 2007 5.078 5.078 5.003 5.014 160,199 -0.06(-1.28%)
Nov 15, 2007 5.115 5.115 5.032 5.078 305,960 -0.04(-0.84%)
Nov 14, 2007 5.226 5.237 5.111 5.122 224,611 -0.15(-2.94%)
Nov 13, 2007 5.223 5.284 5.212 5.277 171,304 +0.05(+1.03%)
Nov 12, 2007 5.295 5.295 5.223 5.223 106,891 -0.06(-1.16%)
Nov 09, 2007 5.255 5.302 5.248 5.284 99,673 +0.02(+0.41%)
Nov 08, 2007 5.255 5.291 5.255 5.262 135,211 +0.01(+0.14%)
Nov 07, 2007 5.367 5.367 5.255 5.255 115,498 -0.10(-1.82%)
Nov 06, 2007 5.313 5.370 5.291 5.352 96,341 +0.02(+0.34%)
Nov 05, 2007 5.302 5.381 5.302 5.334 111,889 -0.03(-0.54%)
Nov 02, 2007 5.388 5.392 5.349 5.363 122,995 -0.02(-0.40%)
Nov 01, 2007 5.367 5.403 5.356 5.385 213,783 -0.04(-0.80%)
Oct 31, 2007 5.385 5.471 5.385 5.428 75,240 +0.03(+0.47%)
Oct 30, 2007 5.374 5.431 5.374 5.403 112,167 -0.01(-0.27%)
Oct 29, 2007 5.410 5.435 5.403 5.417 55,805 +0.04(+0.80%)
Oct 26, 2007 5.338 5.428 5.338 5.374 128,825 +0.00(+0.07%)
Oct 25, 2007 5.457 5.471 5.370 5.370 134,378 -0.06(-1.19%)
Oct 24, 2007 5.496 5.522 5.435 5.435 83,292 -0.06(-1.18%)
Oct 23, 2007 5.540 5.540 5.500 5.500 54,417 +0.01(+0.13%)
Oct 22, 2007 5.478 5.529 5.460 5.493 65,523 +0.02(+0.33%)
Oct 19, 2007 5.482 5.503 5.467 5.475 46,366 +0.00(+0.00%)
Oct 18, 2007 5.467 5.482 5.431 5.475 72,186 +0.04(+0.66%)
Oct 17, 2007 5.482 5.493 5.406 5.439 104,115 -0.02(-0.33%)
Oct 16, 2007 5.507 5.507 5.421 5.457 78,850 +0.02(+0.33%)
Oct 15, 2007 5.464 5.467 5.428 5.439 44,700 -0.00(-0.07%)
Oct 12, 2007 5.467 5.471 5.442 5.442 82,181 -0.01(-0.13%)
Oct 11, 2007 5.457 5.475 5.449 5.449 66,078 -0.01(-0.20%)
Oct 10, 2007 5.439 5.460 5.406 5.460 79,683 +0.03(+0.60%)
Oct 09, 2007 5.424 5.457 5.413 5.428 86,346 -0.04(-0.72%)
Oct 08, 2007 5.406 5.478 5.406 5.467 37,759 +0.06(+1.20%)
Oct 05, 2007 5.403 5.467 5.403 5.403 65,523 -0.04(-0.73%)
Oct 04, 2007 5.403 5.489 5.403 5.442 46,088 +0.02(+0.40%)
Oct 03, 2007 5.439 5.489 5.421 5.421 78,572 -0.02(-0.33%)
Oct 02, 2007 5.403 5.439 5.381 5.439 141,041 +0.02(+0.33%)
Oct 01, 2007 5.424 5.457 5.399 5.421 101,894 +0.00(+0.00%)
Sep 28, 2007 5.377 5.428 5.377 5.421 55,805 +0.05(+0.87%)
Sep 27, 2007 5.349 5.395 5.320 5.374 90,511 +0.06(+1.22%)
Sep 26, 2007 5.277 5.356 5.277 5.309 59,970 +0.01(+0.14%)
Sep 25, 2007 5.302 5.363 5.302 5.302 124,105 -0.02(-0.34%)
Sep 24, 2007 5.298 5.403 5.298 5.320 119,108 +0.00(+0.00%)
Sep 21, 2007 5.313 5.349 5.313 5.320 54,973 +0.00(+0.00%)
Sep 20, 2007 5.313 5.374 5.313 5.320 48,309 -0.03(-0.61%)
Sep 19, 2007 5.403 5.417 5.341 5.352 136,877 -0.03(-0.47%)
Sep 18, 2007 5.367 5.395 5.313 5.377 88,012 +0.05(+0.88%)
Sep 17, 2007 5.367 5.367 5.298 5.331 105,226 +0.04(+0.68%)
Sep 14, 2007 5.331 5.341 5.295 5.295 64,412 -0.02(-0.34%)
Sep 13, 2007 5.367 5.399 5.313 5.313 106,614 -0.08(-1.47%)
Sep 12, 2007 5.475 5.475 5.381 5.392 83,570 -0.09(-1.58%)
Sep 11, 2007 5.460 5.482 5.417 5.478 104,393 +0.05(+1.00%)
Sep 10, 2007 5.395 5.453 5.388 5.424 133,545 +0.04(+0.80%)
Sep 07, 2007 5.374 5.392 5.359 5.381 60,525 +0.01(+0.20%)
Sep 06, 2007 5.363 5.388 5.320 5.370 103,004 +0.02(+0.40%)
Sep 05, 2007 5.287 5.352 5.287 5.349 139,098 +0.03(+0.54%)
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.