Skip to main content

PIMCO Municipal Income Fund III (NY: PMX )

7.630 -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.746 5.746 5.710 5.710 130,478 -0.01(-0.21%)
Feb 27, 2003 5.738 5.795 5.714 5.722 181,878 -0.02(-0.28%)
Feb 26, 2003 5.750 5.750 5.690 5.738 123,064 +0.02(+0.42%)
Feb 25, 2003 5.750 5.758 5.710 5.714 224,877 -0.04(-0.77%)
Feb 24, 2003 5.783 5.795 5.746 5.758 148,023 -0.02(-0.35%)
Feb 21, 2003 5.827 5.835 5.766 5.779 194,234 -0.06(-1.04%)
Feb 20, 2003 5.827 5.872 5.807 5.839 111,697 -0.01(-0.21%)
Feb 19, 2003 5.831 5.864 5.787 5.851 119,605 +0.03(+0.49%)
Feb 18, 2003 5.928 5.932 5.754 5.823 221,664 -0.06(-1.10%)
Feb 14, 2003 5.888 5.940 5.876 5.888 76,853 +0.02(+0.34%)
Feb 13, 2003 5.912 5.912 5.831 5.868 93,904 -0.04(-0.75%)
Feb 12, 2003 5.868 5.965 5.831 5.912 118,369 +0.05(+0.83%)
Feb 11, 2003 5.827 5.908 5.795 5.864 108,237 +0.04(+0.63%)
Feb 10, 2003 5.787 5.908 5.771 5.827 107,496 +0.01(+0.14%)
Feb 07, 2003 5.819 5.819 5.766 5.819 53,624 +0.04(+0.70%)
Feb 06, 2003 5.766 5.787 5.726 5.779 234,268 +0.03(+0.56%)
Feb 05, 2003 5.722 5.754 5.698 5.746 135,173 +0.00(+0.07%)
Feb 04, 2003 5.766 5.771 5.694 5.742 210,544 -0.02(-0.42%)
Feb 03, 2003 5.714 5.807 5.714 5.766 131,713 +0.02(+0.35%)
Jan 31, 2003 5.787 5.847 5.694 5.746 223,394 -0.06(-1.05%)
Jan 30, 2003 5.783 5.823 5.758 5.807 296,541 +0.02(+0.35%)
Jan 29, 2003 5.811 5.908 5.783 5.787 146,046 -0.06(-1.11%)
Jan 28, 2003 5.831 5.872 5.807 5.851 105,025 +0.02(+0.42%)
Jan 27, 2003 5.827 5.888 5.811 5.827 135,420 -0.02(-0.35%)
Jan 24, 2003 5.864 5.868 5.811 5.847 102,801 +0.02(+0.35%)
Jan 23, 2003 5.831 5.864 5.807 5.827 162,356 -0.01(-0.21%)
Jan 22, 2003 5.795 5.860 5.791 5.839 113,674 -0.03(-0.48%)
Jan 21, 2003 5.872 5.892 5.843 5.868 82,537 -0.02(-0.34%)
Jan 17, 2003 5.868 5.888 5.851 5.888 79,077 +0.02(+0.41%)
Jan 16, 2003 5.819 5.864 5.811 5.864 104,778 +0.02(+0.35%)
Jan 15, 2003 5.839 5.843 5.807 5.843 110,214 +0.02(+0.28%)
Jan 14, 2003 5.831 5.839 5.791 5.827 86,985 +0.02(+0.35%)
Jan 13, 2003 5.827 5.843 5.665 5.807 160,132 -0.01(-0.14%)
Jan 10, 2003 5.807 5.827 5.787 5.815 101,812 +0.02(+0.42%)
Jan 09, 2003 5.799 5.799 5.750 5.791 146,293 -0.01(-0.14%)
Jan 08, 2003 5.779 5.807 5.766 5.799 150,247 +0.02(+0.35%)
Jan 07, 2003 5.807 5.815 5.750 5.779 138,880 -0.04(-0.70%)
Jan 06, 2003 5.819 5.831 5.787 5.819 112,685 -0.00(-0.07%)
Jan 03, 2003 5.771 5.823 5.746 5.823 170,511 +0.05(+0.91%)
Jan 02, 2003 5.754 5.779 5.730 5.771 184,103 +0.02(+0.42%)
Dec 31, 2002 5.726 5.783 5.714 5.746 208,567 +0.03(+0.50%)
Dec 30, 2002 5.681 5.807 5.673 5.718 292,835 +0.04(+0.78%)
Dec 27, 2002 5.657 5.681 5.653 5.673 165,816 +0.02(+0.36%)
Dec 26, 2002 5.710 5.819 5.645 5.653 708,487 -0.07(-1.20%)
Dec 24, 2002 5.633 5.722 5.633 5.722 46,458 +0.05(+0.93%)
Dec 23, 2002 5.722 5.726 5.669 5.669 265,157 -0.05(-0.92%)
Dec 20, 2002 5.710 5.726 5.710 5.722 93,410 +0.00(+0.07%)
Dec 19, 2002 5.702 5.726 5.694 5.718 83,525 +0.03(+0.50%)
Dec 18, 2002 5.686 5.746 5.673 5.690 105,025 +0.02(+0.36%)
Dec 17, 2002 5.706 5.746 5.669 5.669 257,991 -0.03(-0.50%)
Dec 16, 2002 5.706 5.706 5.669 5.698 345,718 -0.03(-0.56%)
Dec 13, 2002 5.847 5.847 5.710 5.730 44,481 -0.06(-0.98%)
Dec 12, 2002 5.766 5.787 5.726 5.787 201,401 -0.00(-0.07%)
Dec 11, 2002 6.009 6.009 5.775 5.791 175,453 -0.22(-3.70%)
Dec 10, 2002 6.021 6.021 6.009 6.013 176,936 -0.02(-0.27%)
Dec 09, 2002 6.029 6.034 6.029 6.029 441,600 +0.00(+0.00%)
Dec 06, 2002 6.034 6.034 6.029 6.029 43,739 +0.00(+0.00%)
Dec 05, 2002 6.029 6.034 6.029 6.029 222,900 +0.00(+0.00%)
Dec 04, 2002 6.029 6.034 6.029 6.029 291,599 +0.00(+0.00%)
Dec 03, 2002 6.029 6.034 6.029 6.029 1,041,850 -0.04(-0.67%)
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.