PIMCO Municipal Income Fund III (NY: PMX )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.437 8.684 8.437 8.624 167,489 -0.03(-0.38%)
Mar 30, 2020 8.591 8.867 7.991 8.656 323,538 +0.01(+0.09%)
Mar 27, 2020 8.413 8.811 8.413 8.648 217,355 -0.15(-1.66%)
Mar 26, 2020 8.445 8.932 8.445 8.794 242,147 +0.37(+4.44%)
Mar 25, 2020 7.771 8.478 7.771 8.421 195,325 +0.73(+9.50%)
Mar 24, 2020 7.503 7.804 7.487 7.690 259,756 +0.25(+3.38%)
Mar 23, 2020 7.568 7.576 7.024 7.438 257,711 -0.18(-2.35%)
Mar 20, 2020 7.430 7.958 7.430 7.617 228,192 +0.24(+3.19%)
Mar 19, 2020 6.943 7.601 6.902 7.381 547,015 +0.22(+3.06%)
Mar 18, 2020 7.706 7.999 7.000 7.162 396,469 -1.07(-13.02%)
Mar 17, 2020 8.210 8.331 7.950 8.234 257,157 -0.09(-1.07%)
Mar 16, 2020 8.356 8.526 7.357 8.323 245,987 -0.44(-5.00%)
Mar 13, 2020 8.388 8.871 8.242 8.762 345,306 +0.52(+6.31%)
Mar 12, 2020 8.908 9.168 7.954 8.242 741,258 -1.03(-11.12%)
Mar 11, 2020 9.947 9.956 9.184 9.273 353,680 -0.72(-7.18%)
Mar 10, 2020 10.07 10.12 9.927 9.991 185,921 -0.06(-0.56%)
Mar 09, 2020 10.03 10.10 9.910 10.05 122,433 -0.15(-1.43%)
Mar 06, 2020 10.22 10.27 10.16 10.19 119,652 -0.09(-0.87%)
Mar 05, 2020 10.36 10.36 10.23 10.28 67,853 -0.04(-0.39%)
Mar 04, 2020 10.42 10.42 10.27 10.32 112,710 +0.00(+0.00%)
Mar 03, 2020 10.27 10.33 10.23 10.32 126,681 +0.05(+0.47%)
Mar 02, 2020 10.05 10.36 10.03 10.27 169,762 +0.28(+2.75%)
Feb 28, 2020 10.04 10.10 9.868 9.999 305,435 -0.10(-0.96%)
Feb 27, 2020 10.20 10.20 10.08 10.10 142,077 -0.11(-1.03%)
Feb 26, 2020 10.23 10.32 10.16 10.20 149,406 +0.01(+0.08%)
Feb 25, 2020 10.20 10.22 10.17 10.19 82,708 +0.02(+0.16%)
Feb 24, 2020 10.17 10.20 10.14 10.18 98,248 +0.02(+0.16%)
Feb 21, 2020 10.15 10.17 10.14 10.16 48,330 +0.02(+0.16%)
Feb 20, 2020 10.09 10.15 10.09 10.14 58,445 +0.06(+0.56%)
Feb 19, 2020 10.06 10.09 10.06 10.09 35,803 +0.02(+0.24%)
Feb 18, 2020 10.04 10.07 10.04 10.06 45,448 +0.02(+0.24%)
Feb 14, 2020 10.06 10.07 10.04 10.04 64,523 -0.01(-0.08%)
Feb 13, 2020 10.04 10.07 10.03 10.05 53,357 +0.00(+0.00%)
Feb 12, 2020 10.08 10.08 10.04 10.05 70,817 -0.04(-0.35%)
Feb 11, 2020 10.08 10.09 10.05 10.08 57,723 +0.01(+0.08%)
Feb 10, 2020 10.08 10.10 10.05 10.08 63,383 +0.01(+0.08%)
Feb 07, 2020 10.11 10.11 10.06 10.07 77,168 -0.02(-0.24%)
Feb 06, 2020 10.08 10.09 10.06 10.09 73,351 +0.03(+0.32%)
Feb 05, 2020 10.04 10.09 10.04 10.06 107,240 +0.04(+0.40%)
Feb 04, 2020 10.08 10.08 10.02 10.02 102,804 -0.06(-0.64%)
Feb 03, 2020 10.12 10.12 10.05 10.08 87,641 +0.02(+0.24%)
Jan 31, 2020 10.07 10.07 10.02 10.06 71,461 +0.00(+0.00%)
Jan 30, 2020 10.06 10.06 10.02 10.06 51,727 +0.02(+0.16%)
Jan 29, 2020 10.05 10.05 10.02 10.04 44,860 +0.03(+0.32%)
Jan 28, 2020 10.09 10.09 9.979 10.01 103,473 -0.02(-0.24%)
Jan 27, 2020 10.06 10.06 10.03 10.04 58,838 +0.00(+0.00%)
Jan 24, 2020 10.04 10.06 10.01 10.04 57,193 +0.01(+0.08%)
Jan 23, 2020 10.04 10.04 9.995 10.03 62,774 +0.01(+0.08%)
Jan 22, 2020 10.04 10.07 10.02 10.02 72,072 -0.01(-0.08%)
Jan 21, 2020 10.07 10.08 10.02 10.03 81,037 -0.02(-0.16%)
Jan 17, 2020 10.10 10.15 10.04 10.04 118,109 -0.08(-0.80%)
Jan 16, 2020 10.11 10.13 10.09 10.12 65,445 +0.03(+0.32%)
Jan 15, 2020 10.11 10.16 10.09 10.09 69,765 -0.01(-0.08%)
Jan 14, 2020 10.08 10.12 10.08 10.10 45,526 -0.02(-0.16%)
Jan 13, 2020 10.08 10.12 10.07 10.12 36,102 +0.02(+0.24%)
Jan 10, 2020 10.11 10.12 10.06 10.09 52,479 -0.03(-0.27%)
Jan 09, 2020 10.09 10.12 10.05 10.12 111,946 +0.06(+0.56%)
Jan 08, 2020 10.12 10.17 10.01 10.06 165,775 -0.06(-0.56%)
Jan 07, 2020 10.09 10.12 10.08 10.12 34,359 +0.04(+0.40%)
Jan 06, 2020 10.04 10.14 9.998 10.08 88,811 +0.02(+0.16%)
Jan 03, 2020 9.966 10.14 9.935 10.06 283,156 -0.07(-0.71%)
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.