Skip to main content
PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
9.26
-0.06 (-0.64%)
Mar 4, 2025, 3:59 PM EST - Market closed

PMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20259.329.359.319.329.32-63,768
Feb 28, 20259.239.339.209.329.320.98%46,549
Feb 27, 20259.279.289.209.239.23-0.43%41,801
Feb 26, 20259.249.279.179.279.270.87%51,263
Feb 25, 20259.159.229.159.199.190.99%58,440
Feb 24, 20259.169.219.019.109.10-0.33%189,285
Feb 21, 20259.239.259.139.139.13-0.44%67,166
Feb 20, 20259.229.239.179.179.17-0.33%51,358
Feb 19, 20259.199.249.159.209.200.55%60,571
Feb 18, 20259.149.199.079.159.150.33%63,358
Feb 14, 20259.029.129.029.129.121.56%62,768
Feb 13, 20259.009.118.968.988.98-0.66%107,696
Feb 12, 20259.229.248.989.049.00-2.48%82,862
Feb 11, 20259.379.399.249.279.23-0.96%49,030
Feb 10, 20259.389.439.349.369.320.32%34,806
Feb 7, 20259.339.379.329.339.290.11%55,196
Feb 6, 20259.249.389.219.329.281.30%70,541
Feb 5, 20259.169.259.119.209.160.99%79,000
Feb 4, 20258.989.148.989.119.071.22%57,118
Feb 3, 20259.069.148.969.008.96-0.99%99,543
Jan 31, 20259.059.158.969.099.050.66%79,507
Jan 30, 20259.059.098.989.038.990.89%54,756
Jan 29, 20258.919.028.918.958.910.34%114,008
Jan 28, 20258.918.958.888.928.88-0.11%36,918
Jan 27, 20258.868.958.868.938.890.90%48,940
Jan 24, 20258.778.918.778.858.810.23%67,199
Jan 23, 20258.808.888.808.838.79-0.34%97,089
Jan 22, 20258.878.918.838.868.82-0.23%121,811
Jan 21, 20258.868.898.838.888.840.79%40,806
Jan 17, 20258.878.988.788.818.77-75,439
Jan 16, 20258.778.838.718.818.770.46%62,451
Jan 15, 20258.758.808.708.778.731.50%69,554
Jan 14, 20258.638.728.588.648.60-0.23%153,180
Jan 13, 20258.738.788.638.668.62-1.37%71,756
Jan 10, 20258.838.848.728.788.70-1.35%134,842
Jan 8, 20258.958.958.858.908.82-0.45%74,132
Jan 7, 20259.019.018.878.948.86-0.56%65,425
Jan 6, 20259.099.118.938.998.91-0.55%101,777
Jan 3, 20259.069.189.029.048.95-0.55%82,001
Jan 2, 20259.119.118.969.099.001.22%57,668
Dec 31, 20248.929.008.928.988.900.67%227,216
Dec 30, 20248.909.008.888.928.84-0.22%146,227
Dec 27, 20249.009.008.858.948.86-267,500
Dec 26, 20248.978.988.898.948.860.11%176,673
Dec 24, 20248.878.948.858.938.850.56%135,163
Dec 23, 20248.928.998.838.888.80-1.11%182,009
Dec 20, 20248.999.178.958.988.900.22%125,292
Dec 19, 20249.159.258.888.968.88-1.65%116,426
Dec 18, 20249.309.389.119.119.02-0.87%107,203
Dec 17, 20249.389.389.129.199.10-1.39%117,247
Dec 16, 20249.369.409.219.329.23-0.53%115,438
Dec 13, 20249.529.569.359.379.28-1.58%87,435
Dec 12, 20249.589.709.529.529.43-1.65%69,784
Dec 11, 20249.809.969.669.689.550.21%246,547
Dec 10, 20249.539.719.539.669.531.05%130,736
Dec 9, 20249.589.609.549.569.43-92,487
Dec 6, 20249.609.639.529.569.430.42%89,115
Dec 5, 20249.559.659.519.529.39-0.31%95,787
Dec 4, 20249.529.619.529.559.42-0.42%70,176
Dec 3, 20249.709.719.569.599.46-0.52%58,654
Dec 2, 20249.649.659.579.649.51-95,926
Nov 29, 20249.639.659.579.649.510.84%26,187
Nov 27, 20249.489.599.479.569.430.95%115,118
Nov 26, 20249.489.569.449.479.34-72,624
Nov 25, 20249.559.649.449.479.340.11%111,119
Nov 22, 20249.539.589.459.469.33-0.94%91,666
Nov 21, 20249.609.649.519.559.420.02%85,060
Nov 20, 20249.549.589.509.559.42-0.02%62,173
Nov 19, 20249.719.719.459.559.42-1.24%167,497
Nov 18, 20249.899.959.669.679.54-2.62%137,560
Nov 15, 20249.959.999.889.939.79-0.60%43,387
Nov 14, 20249.9410.009.829.999.851.01%59,236
Nov 13, 202410.0410.089.889.899.75-0.90%142,347
Nov 12, 202410.0810.129.969.989.84-1.58%139,884
Nov 11, 202410.1810.1810.0310.149.961.20%146,554
Nov 8, 20249.9710.099.9710.029.840.70%25,582
Nov 7, 20249.739.969.709.959.772.58%68,697
Nov 6, 20249.719.749.629.709.53-0.10%128,617
Nov 5, 20249.659.719.659.719.540.62%41,994
Nov 4, 20249.719.759.629.659.48-0.21%62,883
Nov 1, 20249.749.799.649.679.500.21%69,144
Oct 31, 20249.659.759.629.659.480.10%44,957
Oct 30, 20249.699.699.619.649.47-50,536
Oct 29, 20249.709.749.649.649.47-0.72%61,951
Oct 28, 20249.899.899.719.719.54-0.92%67,659
Oct 25, 20249.789.849.779.809.620.82%40,878
Oct 24, 20249.719.789.639.729.55-45,497
Oct 23, 20249.929.929.729.729.55-2.41%56,216
Oct 22, 202410.1110.119.959.969.78-0.90%36,854
Oct 21, 202410.2310.2310.0210.059.87-1.86%76,971
Oct 18, 202410.1510.2710.1110.2410.061.19%65,400
Oct 17, 202410.0410.1410.0310.129.941.10%54,952
Oct 16, 202410.0710.079.9710.019.830.20%41,098
Oct 15, 20249.9610.079.919.999.811.22%57,160
Oct 14, 20249.989.989.869.879.69-1.20%42,760
Oct 11, 202410.0310.039.989.999.81-0.50%45,905
Oct 10, 202410.0610.0710.0110.049.82-0.30%62,271
Oct 9, 202410.1410.1810.0710.079.85-0.30%31,390
Oct 8, 202410.0910.1410.0610.109.880.50%55,014
Oct 7, 202410.0810.0910.0310.059.83-0.10%58,299