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 (%)
Nov 30, 2018 8.365 8.365 8.321 8.365 86,318 +0.01(+0.18%)
Nov 29, 2018 8.284 8.365 8.247 8.350 94,004 +0.12(+1.44%)
Nov 28, 2018 8.210 8.292 8.210 8.232 85,178 -0.01(-0.09%)
Nov 27, 2018 8.202 8.239 8.162 8.239 78,601 +0.04(+0.45%)
Nov 26, 2018 8.069 8.210 8.069 8.202 60,063 +0.13(+1.65%)
Nov 23, 2018 8.084 8.128 8.062 8.069 57,545 +0.00(+0.00%)
Nov 21, 2018 8.069 8.069 8.069 0 -0.05(-0.64%)
Nov 20, 2018 8.180 8.195 8.121 8.121 69,931 -0.06(-0.72%)
Nov 19, 2018 8.202 8.216 8.165 8.180 87,781 +0.01(+0.09%)
Nov 16, 2018 8.217 8.228 8.106 8.173 173,582 -0.01(-0.09%)
Nov 15, 2018 8.247 8.266 8.143 8.180 117,169 -0.05(-0.63%)
Nov 14, 2018 8.328 8.328 8.225 8.232 70,777 -0.10(-1.16%)
Nov 13, 2018 8.165 8.328 8.155 8.328 90,335 +0.13(+1.63%)
Nov 12, 2018 8.150 8.195 8.099 8.195 68,937 +0.09(+1.10%)
Nov 09, 2018 8.099 8.121 8.076 8.106 82,941 +0.03(+0.42%)
Nov 08, 2018 8.035 8.072 8.035 8.072 73,385 +0.04(+0.46%)
Nov 07, 2018 8.043 8.072 8.028 8.035 90,645 -0.01(-0.18%)
Nov 06, 2018 8.035 8.065 8.006 8.050 101,104 -0.02(-0.27%)
Nov 05, 2018 7.969 8.101 7.962 8.072 73,163 +0.09(+1.11%)
Nov 02, 2018 7.984 7.991 7.947 7.984 73,727 -0.01(-0.09%)
Nov 01, 2018 7.954 8.006 7.932 7.991 90,706 +0.02(+0.28%)
Oct 31, 2018 7.947 7.969 7.925 7.969 140,313 +0.01(+0.09%)
Oct 30, 2018 8.028 8.032 7.947 7.962 160,806 -0.08(-1.01%)
Oct 29, 2018 8.101 8.109 8.028 8.043 100,381 -0.04(-0.55%)
Oct 26, 2018 8.109 8.138 8.065 8.087 129,395 -0.02(-0.27%)
Oct 25, 2018 8.101 8.138 8.087 8.109 112,195 -0.06(-0.77%)
Oct 24, 2018 8.124 8.179 8.124 8.171 57,723 +0.03(+0.39%)
Oct 23, 2018 8.138 8.175 8.102 8.140 106,093 +0.05(+0.56%)
Oct 22, 2018 8.065 8.146 8.065 8.094 122,670 +0.02(+0.27%)
Oct 19, 2018 8.065 8.087 8.043 8.072 75,356 +0.02(+0.26%)
Oct 18, 2018 8.043 8.065 8.043 8.051 64,382 -0.01(-0.17%)
Oct 17, 2018 8.057 8.105 8.020 8.065 104,150 +0.01(+0.14%)
Oct 16, 2018 8.101 8.131 8.050 8.054 117,926 -0.06(-0.68%)
Oct 15, 2018 8.109 8.146 8.087 8.109 61,793 -0.01(-0.18%)
Oct 12, 2018 8.094 8.168 8.087 8.124 78,750 +0.04(+0.46%)
Oct 11, 2018 8.101 8.160 8.065 8.087 198,948 -0.00(-0.04%)
Oct 10, 2018 8.097 8.123 8.068 8.090 45,276 -0.02(-0.27%)
Oct 09, 2018 8.141 8.142 8.104 8.112 80,161 -0.04(-0.54%)
Oct 08, 2018 8.192 8.207 8.119 8.156 66,197 +0.02(+0.27%)
Oct 05, 2018 8.258 8.262 8.134 8.134 93,208 -0.18(-2.12%)
Oct 04, 2018 8.324 8.332 8.266 8.310 109,158 -0.06(-0.70%)
Oct 03, 2018 8.478 8.478 8.339 8.368 116,385 -0.13(-1.55%)
Oct 02, 2018 8.493 8.507 8.482 8.500 70,003 +0.02(+0.26%)
Oct 01, 2018 8.478 8.493 8.460 8.478 48,438 -0.01(-0.17%)
Sep 28, 2018 8.427 8.493 8.427 8.493 21,835 +0.06(+0.70%)
Sep 27, 2018 8.434 8.456 8.427 8.434 38,320 -0.03(-0.35%)
Sep 26, 2018 8.397 8.463 8.386 8.463 74,343 +0.07(+0.87%)
Sep 25, 2018 8.361 8.397 8.353 8.390 43,371 +0.04(+0.44%)
Sep 24, 2018 8.412 8.434 8.353 8.353 67,833 -0.08(-0.96%)
Sep 21, 2018 8.317 8.434 8.317 8.434 178,502 +0.10(+1.23%)
Sep 20, 2018 8.185 8.340 8.163 8.332 123,484 +0.12(+1.52%)
Sep 19, 2018 8.141 8.207 8.141 8.207 71,302 +0.05(+0.58%)
Sep 18, 2018 8.251 8.251 8.156 8.159 139,588 -0.08(-0.93%)
Sep 17, 2018 8.236 8.463 8.170 8.236 169,784 -0.03(-0.35%)
Sep 14, 2018 8.346 8.361 8.266 8.266 107,401 -0.12(-1.40%)
Sep 13, 2018 8.478 8.478 8.361 8.383 89,679 -0.03(-0.38%)
Sep 12, 2018 8.444 8.444 8.379 8.415 87,079 +0.03(+0.35%)
Sep 11, 2018 8.430 8.452 8.386 8.386 96,666 -0.08(-0.95%)
Sep 10, 2018 8.459 8.466 8.400 8.466 47,451 +0.04(+0.43%)
Sep 07, 2018 8.422 8.430 8.386 8.430 74,053 +0.01(+0.09%)
Sep 06, 2018 8.466 8.481 8.422 8.422 51,891 -0.09(-1.03%)
Sep 05, 2018 8.495 8.510 8.452 8.510 41,130 +0.01(+0.17%)
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.