PIMCO Flexible Municipal Income Fund (PMFLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.92
+0.02 (0.20%)
Apr 29, 2025, 8:01 PM EDT
PMFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Apr 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Apr 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% |
| Apr 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Apr 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| Apr 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Apr 16, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Apr 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Apr 14, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.48% |
| Apr 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.92% |
| Apr 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.28% |
| Apr 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.63% |
| Apr 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% |
| Apr 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.11% |
| Apr 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Apr 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% |
| Apr 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Apr 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Mar 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% |
| Mar 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% |
| Mar 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% |
| Mar 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Mar 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Mar 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Mar 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Mar 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Mar 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Mar 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Mar 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% |
| Mar 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Mar 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Mar 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| Mar 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
| Mar 5, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Mar 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.10% |
| Feb 26, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | 0.19% |
| Feb 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | 0.48% |
| Feb 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | 0.19% |
| Feb 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | 0.10% |
| Feb 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | 0.10% |
| Feb 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.10% |
| Feb 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
| Feb 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.19% |
| Feb 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.39% |
| Feb 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.87% |