PIMCO Municipal Income Fund III (NY: PMX )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.176 4.156 4.156 4.156 320,717 -0.01(-0.19%)
Dec 30, 2009 4.180 4.204 4.140 4.164 231,134 -0.04(-0.86%)
Dec 29, 2009 4.212 4.212 4.168 4.200 411,800 -0.01(-0.29%)
Dec 28, 2009 4.192 4.236 4.188 4.212 188,725 +0.00(+0.00%)
Dec 24, 2009 4.192 4.216 4.180 4.212 73,881 +0.02(+0.38%)
Dec 23, 2009 4.212 4.253 4.184 4.196 175,542 -0.04(-0.95%)
Dec 22, 2009 4.261 4.265 4.176 4.236 206,706 -0.01(-0.29%)
Dec 21, 2009 4.269 4.273 4.228 4.249 157,000 +0.02(+0.48%)
Dec 18, 2009 4.212 4.228 4.172 4.228 236,228 +0.00(+0.10%)
Dec 17, 2009 4.200 4.232 4.196 4.224 119,158 -0.01(-0.19%)
Dec 16, 2009 4.216 4.245 4.204 4.232 134,238 +0.02(+0.38%)
Dec 15, 2009 4.249 4.265 4.216 4.216 169,410 -0.03(-0.76%)
Dec 14, 2009 4.253 4.261 4.228 4.249 131,410 -0.04(-0.85%)
Dec 11, 2009 4.265 4.289 4.240 4.285 147,911 +0.03(+0.67%)
Dec 10, 2009 4.220 4.257 4.220 4.256 55,952 +0.04(+0.86%)
Dec 09, 2009 4.269 4.301 4.216 4.220 182,139 -0.03(-0.76%)
Dec 08, 2009 4.233 4.261 4.196 4.253 145,121 +0.02(+0.53%)
Dec 07, 2009 4.216 4.249 4.188 4.230 215,921 +0.01(+0.23%)
Dec 04, 2009 4.212 4.221 4.188 4.221 72,488 +0.03(+0.77%)
Dec 03, 2009 4.237 4.241 4.164 4.188 289,852 -0.04(-0.95%)
Dec 02, 2009 4.208 4.233 4.200 4.229 188,978 +0.01(+0.29%)
Dec 01, 2009 4.249 4.249 4.200 4.216 127,774 -0.01(-0.19%)
Nov 30, 2009 4.289 4.289 4.212 4.225 119,204 -0.04(-1.03%)
Nov 27, 2009 4.164 4.289 4.164 4.269 60,637 +0.02(+0.57%)
Nov 25, 2009 4.229 4.305 4.156 4.245 257,305 +0.03(+0.67%)
Nov 24, 2009 4.128 4.216 4.128 4.216 134,670 +0.08(+1.94%)
Nov 23, 2009 4.124 4.245 4.120 4.136 220,918 +0.01(+0.29%)
Nov 20, 2009 4.112 4.132 4.108 4.124 205,178 -0.00(-0.10%)
Nov 19, 2009 4.120 4.140 4.112 4.128 160,675 +0.02(+0.49%)
Nov 18, 2009 4.112 4.140 4.108 4.108 297,651 -0.01(-0.29%)
Nov 17, 2009 4.088 4.127 4.088 4.120 290,645 -0.01(-0.19%)
Nov 16, 2009 4.148 4.168 4.120 4.128 154,350 -0.02(-0.39%)
Nov 13, 2009 4.136 4.164 4.128 4.144 78,743 +0.00(+0.00%)
Nov 12, 2009 4.184 4.212 4.116 4.144 147,906 -0.03(-0.67%)
Nov 11, 2009 4.164 4.229 4.160 4.172 136,426 -0.02(-0.38%)
Nov 10, 2009 4.253 4.281 4.180 4.188 211,430 -0.08(-1.88%)
Nov 09, 2009 4.269 4.321 4.249 4.269 100,212 -0.00(-0.09%)
Nov 06, 2009 4.253 4.300 4.253 4.273 75,955 +0.02(+0.47%)
Nov 05, 2009 4.265 4.300 4.221 4.253 121,759 -0.02(-0.37%)
Nov 04, 2009 4.257 4.288 4.221 4.269 82,113 +0.02(+0.37%)
Nov 03, 2009 4.217 4.257 4.201 4.253 123,334 +0.04(+0.85%)
Nov 02, 2009 4.209 4.237 4.149 4.217 126,114 +0.06(+1.44%)
Oct 30, 2009 4.193 4.193 4.107 4.157 185,517 -0.01(-0.29%)
Oct 29, 2009 4.121 4.193 4.074 4.169 244,353 +0.05(+1.16%)
Oct 28, 2009 4.149 4.197 4.117 4.121 168,222 -0.04(-1.05%)
Oct 27, 2009 4.181 4.181 4.101 4.165 319,372 -0.04(-0.85%)
Oct 26, 2009 4.233 4.285 4.181 4.201 142,935 -0.03(-0.75%)
Oct 23, 2009 4.269 4.269 4.227 4.233 125,542 -0.06(-1.39%)
Oct 22, 2009 4.269 4.304 4.241 4.293 170,542 +0.05(+1.22%)
Oct 21, 2009 4.261 4.300 4.229 4.241 151,002 -0.04(-0.84%)
Oct 20, 2009 4.281 4.300 4.265 4.277 193,428 +0.02(+0.37%)
Oct 19, 2009 4.209 4.293 4.209 4.261 236,319 +0.05(+1.23%)
Oct 16, 2009 4.125 4.225 4.054 4.209 194,410 +0.12(+2.82%)
Oct 15, 2009 4.022 4.161 3.942 4.093 565,371 +0.04(+0.98%)
Oct 14, 2009 4.209 4.209 4.026 4.054 561,264 -0.18(-4.14%)
Oct 13, 2009 4.077 4.269 4.018 4.229 589,324 +0.07(+1.63%)
Oct 12, 2009 4.364 4.400 4.085 4.161 649,450 -0.22(-5.00%)
Oct 09, 2009 4.571 4.591 4.380 4.380 357,223 -0.19(-4.18%)
Oct 08, 2009 4.679 4.679 4.571 4.571 167,935 -0.08(-1.71%)
Oct 07, 2009 4.627 4.671 4.623 4.651 100,004 +0.03(+0.62%)
Oct 06, 2009 4.560 4.627 4.560 4.622 102,642 +0.05(+1.02%)
Oct 05, 2009 4.481 4.592 4.481 4.576 123,927 +0.10(+2.21%)
Oct 02, 2009 4.417 4.477 4.400 4.477 108,306 +0.05(+1.07%)
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.