PIMCO Municipal Income Fund III (NY: PMX )

7.470 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.040 6.072 6.040 6.048 181,211 +0.01(+0.14%)
May 27, 2005 6.048 6.072 6.031 6.040 90,483 -0.01(-0.14%)
May 26, 2005 6.052 6.072 6.040 6.048 116,580 -0.00(-0.00%)
May 25, 2005 6.056 6.072 6.040 6.048 139,749 -0.02(-0.33%)
May 24, 2005 6.048 6.068 6.044 6.068 127,799 +0.01(+0.20%)
May 23, 2005 6.052 6.064 6.031 6.056 96,337 +0.01(+0.20%)
May 20, 2005 6.068 6.068 6.035 6.044 101,702 -0.03(-0.47%)
May 19, 2005 6.056 6.072 6.040 6.072 157,797 +0.02(+0.41%)
May 18, 2005 6.052 6.081 6.044 6.048 222,672 +0.00(+0.07%)
May 17, 2005 6.027 6.044 6.015 6.044 71,216 +0.02(+0.27%)
May 16, 2005 6.044 6.052 6.003 6.027 160,236 +0.01(+0.14%)
May 13, 2005 6.048 6.052 6.019 6.019 156,822 -0.02(-0.41%)
May 12, 2005 6.052 6.076 6.035 6.044 102,678 +0.00(+0.00%)
May 11, 2005 6.048 6.076 6.040 6.044 94,873 -0.03(-0.54%)
May 10, 2005 6.109 6.122 6.076 6.076 133,652 -0.01(-0.20%)
May 09, 2005 6.044 6.089 6.035 6.089 138,530 +0.05(+0.81%)
May 06, 2005 6.097 6.097 6.035 6.040 134,628 -0.04(-0.67%)
May 05, 2005 6.109 6.109 6.081 6.081 67,801 -0.01(-0.13%)
May 04, 2005 6.056 6.093 6.035 6.089 174,382 +0.05(+0.88%)
May 03, 2005 6.023 6.064 6.023 6.035 84,874 +0.00(+0.00%)
May 02, 2005 6.044 6.048 6.023 6.035 99,263 +0.00(+0.07%)
Apr 29, 2005 6.027 6.044 6.003 6.031 103,653 +0.03(+0.55%)
Apr 28, 2005 5.994 6.040 5.986 5.999 190,723 -0.00(-0.07%)
Apr 27, 2005 5.966 6.023 5.962 6.003 57,802 +0.04(+0.62%)
Apr 26, 2005 6.007 6.007 5.962 5.966 118,287 -0.02(-0.27%)
Apr 25, 2005 5.945 5.982 5.933 5.982 122,433 +0.05(+0.76%)
Apr 22, 2005 5.892 5.949 5.892 5.937 162,919 -0.00(-0.07%)
Apr 21, 2005 5.925 5.958 5.921 5.941 94,629 +0.01(+0.21%)
Apr 20, 2005 5.880 5.953 5.880 5.929 261,939 +0.01(+0.14%)
Apr 19, 2005 5.863 5.925 5.863 5.921 112,677 +0.02(+0.42%)
Apr 18, 2005 5.917 5.917 5.859 5.896 241,452 -0.01(-0.14%)
Apr 15, 2005 5.896 5.908 5.880 5.904 120,238 +0.02(+0.28%)
Apr 14, 2005 5.888 5.921 5.855 5.888 207,795 +0.00(+0.00%)
Apr 13, 2005 5.867 5.921 5.863 5.888 97,556 -0.02(-0.28%)
Apr 12, 2005 5.855 5.912 5.855 5.904 118,287 +0.05(+0.77%)
Apr 11, 2005 5.867 5.888 5.851 5.859 136,579 +0.00(+0.00%)
Apr 08, 2005 5.863 5.880 5.835 5.859 139,261 +0.00(+0.00%)
Apr 07, 2005 5.962 5.966 5.855 5.859 173,650 -0.10(-1.72%)
Apr 06, 2005 5.945 5.966 5.941 5.962 63,655 +0.02(+0.28%)
Apr 05, 2005 6.007 6.007 5.941 5.945 117,799 -0.02(-0.34%)
Apr 04, 2005 5.925 6.019 5.925 5.966 209,746 +0.05(+0.90%)
Apr 01, 2005 5.917 5.966 5.896 5.912 128,530 +0.05(+0.84%)
Mar 31, 2005 5.839 5.867 5.839 5.863 97,312 +0.04(+0.63%)
Mar 30, 2005 5.765 5.839 5.765 5.826 132,676 +0.02(+0.35%)
Mar 29, 2005 5.822 5.826 5.769 5.806 148,285 +0.01(+0.14%)
Mar 28, 2005 5.802 5.826 5.781 5.798 181,455 -0.01(-0.21%)
Mar 24, 2005 5.798 5.835 5.773 5.810 103,409 +0.05(+0.93%)
Mar 23, 2005 5.859 5.859 5.748 5.757 307,059 -0.11(-1.82%)
Mar 22, 2005 5.904 5.904 5.851 5.863 71,947 -0.03(-0.49%)
Mar 21, 2005 5.888 5.912 5.863 5.892 321,936 -0.01(-0.24%)
Mar 18, 2005 5.884 5.906 5.843 5.906 198,771 +0.03(+0.45%)
Mar 17, 2005 5.835 5.880 5.835 5.880 69,509 +0.04(+0.70%)
Mar 16, 2005 5.843 5.859 5.806 5.839 120,726 -0.00(-0.07%)
Mar 15, 2005 5.904 5.904 5.843 5.843 174,870 -0.04(-0.63%)
Mar 14, 2005 5.896 5.896 5.855 5.880 149,261 -0.01(-0.21%)
Mar 11, 2005 5.945 5.945 5.884 5.892 69,996 -0.04(-0.69%)
Mar 10, 2005 5.888 5.933 5.888 5.933 143,408 +0.05(+0.91%)
Mar 09, 2005 5.970 5.982 5.876 5.880 271,695 -0.17(-2.78%)
Mar 08, 2005 6.035 6.048 6.027 6.048 122,189 +0.02(+0.27%)
Mar 07, 2005 6.003 6.031 5.999 6.031 188,284 +0.03(+0.48%)
Mar 04, 2005 5.999 6.031 5.994 6.003 109,995 +0.01(+0.14%)
Mar 03, 2005 5.982 6.007 5.978 5.994 137,554 +0.02(+0.27%)
Mar 02, 2005 5.970 5.994 5.953 5.978 232,184 +0.01(+0.14%)
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.