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, 2004 5.096 5.100 5.086 5.096 94,120 +0.01(+0.21%)
Dec 30, 2004 5.068 5.093 5.068 5.086 86,901 +0.02(+0.36%)
Dec 29, 2004 5.068 5.082 5.060 5.068 278,474 -0.01(-0.14%)
Dec 28, 2004 5.089 5.089 5.064 5.075 127,437 -0.01(-0.28%)
Dec 27, 2004 5.078 5.093 5.064 5.089 211,285 -0.00(-0.07%)
Dec 23, 2004 5.096 5.096 5.078 5.093 149,648 -0.00(-0.07%)
Dec 22, 2004 5.096 5.107 5.082 5.096 284,027 -0.02(-0.42%)
Dec 21, 2004 5.136 5.136 5.115 5.118 155,756 -0.02(-0.35%)
Dec 20, 2004 5.122 5.147 5.115 5.136 149,093 +0.01(+0.28%)
Dec 17, 2004 5.122 5.129 5.096 5.122 127,437 +0.01(+0.14%)
Dec 16, 2004 5.151 5.151 5.107 5.115 356,769 -0.03(-0.63%)
Dec 15, 2004 5.107 5.147 5.107 5.147 200,179 -0.01(-0.14%)
Dec 14, 2004 5.165 5.187 5.151 5.154 186,852 -0.03(-0.49%)
Dec 13, 2004 5.154 5.183 5.133 5.179 219,059 +0.03(+0.56%)
Dec 10, 2004 5.133 5.151 5.122 5.151 118,275 +0.01(+0.21%)
Dec 09, 2004 5.111 5.140 5.107 5.140 111,334 +0.03(+0.56%)
Dec 08, 2004 5.093 5.133 5.093 5.111 154,091 +0.00(+0.07%)
Dec 07, 2004 5.133 5.133 5.082 5.107 264,037 -0.03(-0.56%)
Dec 06, 2004 5.107 5.136 5.104 5.136 126,049 +0.03(+0.56%)
Dec 03, 2004 5.078 5.122 5.078 5.107 125,771 +0.04(+0.78%)
Dec 02, 2004 5.096 5.100 5.050 5.068 160,199 -0.02(-0.42%)
Dec 01, 2004 5.078 5.093 5.075 5.089 133,823 +0.01(+0.28%)
Nov 30, 2004 5.107 5.107 5.046 5.075 330,948 -0.02(-0.42%)
Nov 29, 2004 5.151 5.151 5.082 5.096 213,228 -0.05(-0.91%)
Nov 26, 2004 5.161 5.161 5.143 5.143 35,260 -0.00(-0.07%)
Nov 24, 2004 5.183 5.205 5.147 5.147 166,029 -0.04(-0.76%)
Nov 23, 2004 5.179 5.190 5.179 5.187 82,181 +0.01(+0.14%)
Nov 22, 2004 5.176 5.205 5.172 5.179 89,955 +0.00(+0.07%)
Nov 19, 2004 5.215 5.215 5.151 5.176 136,877 -0.03(-0.55%)
Nov 18, 2004 5.190 5.259 5.158 5.205 157,422 +0.03(+0.49%)
Nov 17, 2004 5.133 5.183 5.111 5.179 148,260 +0.06(+1.27%)
Nov 16, 2004 5.111 5.133 5.100 5.115 144,373 +0.00(+0.00%)
Nov 15, 2004 5.096 5.122 5.093 5.115 106,059 +0.02(+0.42%)
Nov 12, 2004 5.089 5.125 5.082 5.093 106,059 +0.03(+0.50%)
Nov 11, 2004 5.078 5.125 5.050 5.068 163,253 +0.01(+0.14%)
Nov 10, 2004 5.089 5.104 5.050 5.060 129,103 -0.01(-0.21%)
Nov 09, 2004 4.985 5.075 4.985 5.071 156,034 +0.02(+0.36%)
Nov 08, 2004 5.089 5.100 4.970 5.053 368,152 -0.07(-1.34%)
Nov 05, 2004 5.223 5.223 5.096 5.122 358,990 -0.11(-2.13%)
Nov 04, 2004 5.277 5.294 5.233 5.233 137,154 -0.03(-0.55%)
Nov 03, 2004 5.259 5.277 5.259 5.262 101,616 +0.01(+0.21%)
Nov 02, 2004 5.233 5.259 5.230 5.251 77,461 +0.02(+0.41%)
Nov 01, 2004 5.241 5.241 5.223 5.230 106,891 +0.00(+0.00%)
Oct 29, 2004 5.223 5.237 5.208 5.230 204,621 +0.01(+0.28%)
Oct 28, 2004 5.205 5.223 5.183 5.215 291,523 +0.01(+0.28%)
Oct 27, 2004 5.190 5.208 5.187 5.201 102,449 +0.01(+0.14%)
Oct 26, 2004 5.212 5.215 5.190 5.194 122,995 -0.01(-0.14%)
Oct 25, 2004 5.223 5.233 5.201 5.201 191,294 -0.02(-0.41%)
Oct 22, 2004 5.230 5.248 5.223 5.223 70,798 -0.01(-0.21%)
Oct 21, 2004 5.251 5.273 5.230 5.233 205,177 -0.02(-0.34%)
Oct 20, 2004 5.277 5.277 5.241 5.251 174,081 -0.01(-0.21%)
Oct 19, 2004 5.277 5.277 5.262 5.262 170,749 +0.00(+0.00%)
Oct 18, 2004 5.262 5.277 5.259 5.262 116,887 +0.00(+0.07%)
Oct 15, 2004 5.269 5.277 5.241 5.259 86,901 +0.00(+0.00%)
Oct 14, 2004 5.259 5.280 5.255 5.259 153,535 +0.00(+0.00%)
Oct 13, 2004 5.259 5.262 5.244 5.259 182,688 -0.01(-0.27%)
Oct 12, 2004 5.251 5.273 5.248 5.273 171,582 +0.03(+0.62%)
Oct 11, 2004 5.223 5.248 5.219 5.241 152,425 +0.02(+0.34%)
Oct 08, 2004 5.187 5.223 5.187 5.223 227,943 +0.04(+0.76%)
Oct 07, 2004 5.212 5.215 5.183 5.183 169,361 -0.02(-0.42%)
Oct 06, 2004 5.215 5.219 5.201 5.205 156,034 +0.01(+0.14%)
Oct 05, 2004 5.215 5.219 5.176 5.197 338,444 -0.03(-0.48%)
Oct 04, 2004 5.140 5.223 5.136 5.223 247,933 +0.08(+1.61%)
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.