PIMCO Municipal Income Fund III (NY: PMX )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.133 5.180 5.111 5.151 132,703 +0.01(+0.28%)
Nov 29, 2007 5.151 5.187 5.097 5.136 116,323 +0.00(+0.07%)
Nov 28, 2007 5.151 5.151 5.097 5.133 274,290 -0.01(-0.14%)
Nov 27, 2007 5.104 5.151 5.086 5.140 173,235 +0.02(+0.35%)
Nov 26, 2007 5.118 5.187 5.093 5.122 179,065 +0.02(+0.35%)
Nov 23, 2007 5.133 5.176 5.104 5.104 35,813 -0.03(-0.63%)
Nov 21, 2007 5.043 5.158 5.043 5.136 82,453 +0.06(+1.13%)
Nov 20, 2007 5.100 5.140 5.055 5.079 124,652 -0.02(-0.42%)
Nov 19, 2007 5.043 5.133 4.992 5.100 183,507 +0.09(+1.72%)
Nov 16, 2007 5.079 5.079 5.003 5.014 160,187 -0.06(-1.28%)
Nov 15, 2007 5.115 5.115 5.032 5.079 305,939 -0.04(-0.84%)
Nov 14, 2007 5.227 5.237 5.111 5.122 224,595 -0.15(-2.94%)
Nov 13, 2007 5.223 5.284 5.212 5.277 171,292 +0.05(+1.03%)
Nov 12, 2007 5.295 5.295 5.223 5.223 106,884 -0.06(-1.16%)
Nov 09, 2007 5.255 5.302 5.248 5.284 99,666 +0.02(+0.41%)
Nov 08, 2007 5.255 5.291 5.255 5.263 135,201 +0.01(+0.14%)
Nov 07, 2007 5.367 5.367 5.255 5.255 115,490 -0.10(-1.82%)
Nov 06, 2007 5.313 5.371 5.291 5.353 96,334 +0.02(+0.34%)
Nov 05, 2007 5.302 5.381 5.302 5.335 111,881 -0.03(-0.54%)
Nov 02, 2007 5.389 5.392 5.349 5.363 122,986 -0.02(-0.40%)
Nov 01, 2007 5.367 5.403 5.356 5.385 213,768 -0.04(-0.80%)
Oct 31, 2007 5.385 5.471 5.385 5.428 75,235 +0.03(+0.47%)
Oct 30, 2007 5.374 5.432 5.374 5.403 112,159 -0.01(-0.27%)
Oct 29, 2007 5.410 5.435 5.403 5.417 55,801 +0.04(+0.80%)
Oct 26, 2007 5.338 5.428 5.338 5.374 128,816 +0.00(+0.07%)
Oct 25, 2007 5.457 5.471 5.371 5.371 134,368 -0.06(-1.19%)
Oct 24, 2007 5.497 5.522 5.435 5.435 83,286 -0.06(-1.18%)
Oct 23, 2007 5.540 5.540 5.500 5.500 54,413 +0.01(+0.13%)
Oct 22, 2007 5.479 5.529 5.461 5.493 65,518 +0.02(+0.33%)
Oct 19, 2007 5.482 5.504 5.468 5.475 46,362 +0.00(+0.00%)
Oct 18, 2007 5.468 5.482 5.432 5.475 72,181 +0.04(+0.66%)
Oct 17, 2007 5.482 5.493 5.407 5.439 104,108 -0.02(-0.33%)
Oct 16, 2007 5.508 5.508 5.421 5.457 78,844 +0.02(+0.33%)
Oct 15, 2007 5.464 5.468 5.428 5.439 44,697 -0.00(-0.07%)
Oct 12, 2007 5.468 5.471 5.443 5.443 82,176 -0.01(-0.13%)
Oct 11, 2007 5.457 5.475 5.450 5.450 66,073 -0.01(-0.20%)
Oct 10, 2007 5.439 5.461 5.407 5.461 79,677 +0.03(+0.60%)
Oct 09, 2007 5.425 5.457 5.414 5.428 86,340 -0.04(-0.72%)
Oct 08, 2007 5.407 5.479 5.407 5.468 37,756 +0.06(+1.20%)
Oct 05, 2007 5.403 5.468 5.403 5.403 65,518 -0.04(-0.73%)
Oct 04, 2007 5.403 5.489 5.403 5.443 46,085 +0.02(+0.40%)
Oct 03, 2007 5.439 5.489 5.421 5.421 78,566 -0.02(-0.33%)
Oct 02, 2007 5.403 5.439 5.381 5.439 141,031 +0.02(+0.33%)
Oct 01, 2007 5.425 5.457 5.399 5.421 101,887 +0.00(+0.00%)
Sep 28, 2007 5.378 5.428 5.378 5.421 55,801 +0.05(+0.87%)
Sep 27, 2007 5.349 5.396 5.320 5.374 90,504 +0.06(+1.22%)
Sep 26, 2007 5.277 5.356 5.277 5.309 59,966 +0.01(+0.14%)
Sep 25, 2007 5.302 5.363 5.302 5.302 124,096 -0.02(-0.34%)
Sep 24, 2007 5.299 5.403 5.299 5.320 119,099 +0.00(+0.00%)
Sep 21, 2007 5.313 5.349 5.313 5.320 54,969 +0.00(+0.00%)
Sep 20, 2007 5.313 5.374 5.313 5.320 48,306 -0.03(-0.61%)
Sep 19, 2007 5.403 5.417 5.342 5.353 136,867 -0.03(-0.47%)
Sep 18, 2007 5.367 5.396 5.313 5.378 88,006 +0.05(+0.88%)
Sep 17, 2007 5.367 5.367 5.299 5.331 105,218 +0.04(+0.68%)
Sep 14, 2007 5.331 5.342 5.295 5.295 64,408 -0.02(-0.34%)
Sep 13, 2007 5.367 5.399 5.313 5.313 106,606 -0.08(-1.47%)
Sep 12, 2007 5.475 5.475 5.381 5.392 83,564 -0.09(-1.58%)
Sep 11, 2007 5.461 5.482 5.417 5.479 104,385 +0.05(+1.00%)
Sep 10, 2007 5.396 5.453 5.389 5.425 133,536 +0.04(+0.80%)
Sep 07, 2007 5.374 5.392 5.360 5.381 60,521 +0.01(+0.20%)
Sep 06, 2007 5.363 5.389 5.320 5.371 102,997 +0.02(+0.40%)
Sep 05, 2007 5.288 5.353 5.288 5.349 139,088 +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.