PIMCO Municipal Income Fund III (NY: PMX )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.186 5.210 5.182 5.205 167,204 +0.02(+0.36%)
Dec 29, 2011 5.201 5.210 5.130 5.186 473,506 -0.03(-0.63%)
Dec 28, 2011 5.290 5.304 5.219 5.219 276,600 -0.03(-0.63%)
Dec 27, 2011 5.323 5.328 5.229 5.252 382,529 -0.06(-1.06%)
Dec 23, 2011 5.285 5.337 5.276 5.309 203,621 +0.01(+0.18%)
Dec 21, 2011 5.328 5.328 5.290 5.300 103,403 +0.00(+0.00%)
Dec 20, 2011 5.276 5.318 5.248 5.300 161,642 +0.02(+0.45%)
Dec 19, 2011 5.290 5.295 5.205 5.276 208,445 -0.01(-0.18%)
Dec 16, 2011 5.285 5.314 5.276 5.285 239,678 +0.06(+1.17%)
Dec 15, 2011 5.285 5.285 5.210 5.224 174,021 -0.06(-1.16%)
Dec 14, 2011 5.252 5.285 5.196 5.285 220,165 +0.03(+0.63%)
Dec 13, 2011 5.248 5.252 5.215 5.252 167,767 +0.01(+0.27%)
Dec 12, 2011 5.215 5.257 5.116 5.238 260,806 +0.03(+0.63%)
Dec 09, 2011 5.229 5.248 5.196 5.205 105,615 -0.02(-0.36%)
Dec 08, 2011 5.205 5.267 5.205 5.224 291,541 -0.03(-0.63%)
Dec 07, 2011 5.164 5.257 5.164 5.257 235,223 +0.07(+1.35%)
Dec 06, 2011 5.121 5.187 5.118 5.187 241,873 +0.06(+1.19%)
Dec 05, 2011 5.131 5.149 5.126 5.126 103,541 -0.01(-0.18%)
Dec 02, 2011 5.107 5.149 5.098 5.135 196,125 +0.05(+1.01%)
Dec 01, 2011 5.121 5.126 5.056 5.084 159,046 -0.02(-0.37%)
Nov 30, 2011 5.140 5.140 5.079 5.103 152,781 -0.02(-0.46%)
Nov 29, 2011 5.070 5.126 5.070 5.126 113,692 +0.05(+1.01%)
Nov 28, 2011 5.117 5.117 5.061 5.075 131,302 -0.03(-0.64%)
Nov 25, 2011 5.103 5.107 5.098 5.107 40,926 +0.01(+0.18%)
Nov 23, 2011 5.089 5.107 5.070 5.098 155,573 +0.01(+0.28%)
Nov 22, 2011 5.061 5.098 5.061 5.084 145,251 +0.01(+0.28%)
Nov 21, 2011 5.056 5.073 5.037 5.070 253,528 +0.02(+0.46%)
Nov 18, 2011 5.065 5.065 5.046 5.046 89,927 -0.02(-0.37%)
Nov 17, 2011 5.084 5.098 5.065 5.065 103,477 -0.03(-0.64%)
Nov 16, 2011 5.084 5.103 5.079 5.098 63,877 +0.01(+0.28%)
Nov 15, 2011 5.079 5.093 5.075 5.084 96,350 +0.00(+0.09%)
Nov 14, 2011 5.065 5.098 5.065 5.079 204,142 +0.01(+0.18%)
Nov 11, 2011 5.061 5.089 5.061 5.070 74,139 -0.01(-0.18%)
Nov 10, 2011 5.065 5.079 5.051 5.079 122,747 +0.03(+0.50%)
Nov 09, 2011 5.070 5.070 5.037 5.054 102,528 -0.00(-0.04%)
Nov 08, 2011 5.056 5.070 5.047 5.056 144,926 +0.00(+0.00%)
Nov 07, 2011 5.047 5.065 5.042 5.056 110,150 +0.01(+0.28%)
Nov 04, 2011 5.051 5.074 5.042 5.042 103,952 -0.02(-0.37%)
Nov 03, 2011 5.033 5.070 5.019 5.060 153,679 +0.03(+0.65%)
Nov 02, 2011 5.042 5.074 5.023 5.028 202,198 +0.00(+0.00%)
Nov 01, 2011 5.070 5.112 5.023 5.028 208,443 -0.04(-0.83%)
Oct 31, 2011 5.014 5.070 5.005 5.070 117,746 +0.03(+0.55%)
Oct 28, 2011 5.056 5.082 5.037 5.042 131,362 -0.03(-0.50%)
Oct 27, 2011 5.051 5.074 5.033 5.067 136,593 +0.00(+0.05%)
Oct 26, 2011 5.014 5.065 4.977 5.065 180,180 +0.02(+0.46%)
Oct 25, 2011 5.000 5.047 4.981 5.042 171,489 +0.04(+0.76%)
Oct 24, 2011 5.019 5.019 4.972 5.004 79,801 -0.01(-0.20%)
Oct 21, 2011 4.981 5.014 4.958 5.014 79,018 +0.05(+0.94%)
Oct 20, 2011 4.986 5.000 4.944 4.967 117,393 -0.00(-0.09%)
Oct 19, 2011 4.986 4.994 4.955 4.972 33,948 -0.03(-0.56%)
Oct 18, 2011 4.963 5.000 4.963 5.000 110,591 +0.05(+1.08%)
Oct 17, 2011 4.954 4.963 4.930 4.947 38,792 -0.03(-0.51%)
Oct 14, 2011 4.963 4.972 4.930 4.972 102,556 +0.04(+0.80%)
Oct 13, 2011 4.893 4.963 4.893 4.933 135,077 +0.03(+0.52%)
Oct 12, 2011 4.954 4.954 4.898 4.907 168,112 -0.02(-0.38%)
Oct 11, 2011 4.921 4.953 4.907 4.926 92,191 +0.00(+0.00%)
Oct 10, 2011 4.930 4.972 4.898 4.926 112,274 +0.00(+0.09%)
Oct 07, 2011 4.949 4.949 4.879 4.921 157,361 -0.01(-0.28%)
Oct 06, 2011 4.949 4.958 4.921 4.935 126,484 +0.00(+0.09%)
Oct 05, 2011 4.912 4.953 4.898 4.930 182,518 +0.04(+0.85%)
Oct 04, 2011 5.004 5.009 4.860 4.889 253,984 -0.14(-2.85%)
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.