PIMCO Municipal Income Fund III (NY: PMX )

7.500 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.989 8.051 7.948 8.051 96,900 +0.08(+1.04%)
May 30, 2017 7.948 7.996 7.948 7.968 61,934 +0.02(+0.26%)
May 26, 2017 7.982 7.989 7.934 7.948 101,054 -0.03(-0.35%)
May 25, 2017 7.961 7.996 7.927 7.975 142,334 +0.02(+0.24%)
May 24, 2017 7.996 8.030 7.955 7.956 163,487 -0.04(-0.50%)
May 23, 2017 7.955 8.017 7.950 7.996 81,786 +0.06(+0.78%)
May 22, 2017 7.989 8.009 7.927 7.934 62,061 -0.04(-0.52%)
May 19, 2017 7.975 8.044 7.975 7.975 77,331 -0.01(-0.09%)
May 18, 2017 8.024 8.033 7.975 7.982 46,344 -0.04(-0.52%)
May 17, 2017 8.010 8.037 8.003 8.024 47,999 +0.02(+0.26%)
May 16, 2017 8.030 8.030 7.975 8.003 49,759 -0.02(-0.25%)
May 15, 2017 7.968 8.024 7.961 8.023 92,175 +0.07(+0.86%)
May 12, 2017 7.872 7.968 7.872 7.955 131,391 +0.10(+1.32%)
May 11, 2017 7.851 7.866 7.844 7.851 56,700 +0.00(+0.00%)
May 10, 2017 7.851 7.872 7.844 7.851 50,146 -0.01(-0.18%)
May 09, 2017 7.865 7.886 7.830 7.865 76,170 -0.00(-0.04%)
May 08, 2017 7.950 7.971 7.868 7.868 107,732 -0.07(-0.86%)
May 05, 2017 7.950 7.971 7.930 7.936 56,372 -0.01(-0.17%)
May 04, 2017 7.916 7.950 7.895 7.950 84,919 +0.03(+0.43%)
May 03, 2017 7.895 7.930 7.861 7.916 146,043 +0.03(+0.35%)
May 02, 2017 7.868 7.888 7.847 7.888 103,307 +0.03(+0.35%)
May 01, 2017 7.868 7.875 7.847 7.861 97,942 +0.01(+0.17%)
Apr 28, 2017 7.833 7.854 7.813 7.847 52,866 +0.03(+0.35%)
Apr 27, 2017 7.833 7.844 7.820 7.820 72,540 -0.03(-0.35%)
Apr 26, 2017 7.779 7.847 7.779 7.847 145,098 +0.06(+0.79%)
Apr 25, 2017 7.806 7.820 7.737 7.785 206,211 -0.05(-0.61%)
Apr 24, 2017 7.827 7.854 7.820 7.833 83,087 -0.02(-0.26%)
Apr 21, 2017 7.888 7.888 7.854 7.854 65,735 -0.03(-0.35%)
Apr 20, 2017 7.868 7.888 7.861 7.882 80,804 -0.01(-0.17%)
Apr 19, 2017 7.868 7.895 7.868 7.895 76,222 +0.03(+0.35%)
Apr 18, 2017 7.861 7.888 7.820 7.868 144,675 +0.03(+0.44%)
Apr 17, 2017 7.840 7.854 7.832 7.833 70,011 -0.02(-0.26%)
Apr 13, 2017 7.854 7.861 7.835 7.854 31,109 +0.01(+0.18%)
Apr 12, 2017 7.820 7.840 7.806 7.840 43,321 +0.03(+0.44%)
Apr 11, 2017 7.847 7.861 7.799 7.806 94,938 -0.04(-0.47%)
Apr 10, 2017 7.809 7.857 7.809 7.843 97,873 +0.03(+0.44%)
Apr 07, 2017 7.795 7.816 7.775 7.809 110,519 +0.01(+0.18%)
Apr 06, 2017 7.741 7.795 7.741 7.795 65,362 +0.06(+0.80%)
Apr 05, 2017 7.707 7.741 7.686 7.734 46,435 +0.03(+0.35%)
Apr 04, 2017 7.700 7.720 7.672 7.707 170,678 -0.03(-0.44%)
Apr 03, 2017 7.741 7.790 7.727 7.741 116,936 +0.03(+0.35%)
Mar 31, 2017 7.782 7.809 7.713 7.713 126,349 -0.10(-1.22%)
Mar 30, 2017 7.823 7.823 7.795 7.809 18,471 +0.00(+0.00%)
Mar 29, 2017 7.809 7.823 7.802 7.809 35,628 +0.01(+0.09%)
Mar 28, 2017 7.795 7.809 7.782 7.802 67,036 +0.00(+0.00%)
Mar 27, 2017 7.734 7.809 7.734 7.802 93,636 +0.10(+1.24%)
Mar 24, 2017 7.707 7.720 7.707 7.707 64,804 +0.00(+0.00%)
Mar 23, 2017 7.679 7.720 7.667 7.707 91,932 +0.03(+0.45%)
Mar 22, 2017 7.686 7.720 7.666 7.672 53,907 -0.01(-0.18%)
Mar 21, 2017 7.659 7.720 7.646 7.686 140,184 +0.04(+0.54%)
Mar 20, 2017 7.618 7.672 7.618 7.645 157,315 +0.03(+0.36%)
Mar 17, 2017 7.590 7.638 7.590 7.618 109,610 +0.02(+0.27%)
Mar 16, 2017 7.625 7.631 7.529 7.597 149,687 +0.00(+0.00%)
Mar 15, 2017 7.529 7.625 7.515 7.597 136,381 +0.05(+0.72%)
Mar 14, 2017 7.529 7.549 7.515 7.543 132,321 -0.01(-0.09%)
Mar 13, 2017 7.597 7.597 7.549 7.549 120,624 -0.04(-0.54%)
Mar 10, 2017 7.631 7.652 7.584 7.590 153,910 -0.05(-0.63%)
Mar 09, 2017 7.713 7.713 7.584 7.638 223,472 -0.09(-1.19%)
Mar 08, 2017 7.750 7.750 7.710 7.730 67,524 -0.06(-0.79%)
Mar 07, 2017 7.757 7.791 7.730 7.791 80,993 +0.03(+0.44%)
Mar 06, 2017 7.784 7.789 7.750 7.757 72,359 -0.03(-0.35%)
Mar 03, 2017 7.784 7.791 7.750 7.784 82,168 -0.01(-0.09%)
Mar 02, 2017 7.716 7.818 7.682 7.791 148,444 +0.07(+0.88%)
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.