Skip to main content
PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
9.55
0.00 (-0.03%)
Nov 20, 2024, 3:55 PM EST - Market closed

PMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.549.589.509.559.55-0.02%62,173
Nov 19, 20249.719.719.459.559.55-1.24%167,497
Nov 18, 20249.899.959.669.679.67-2.62%137,560
Nov 15, 20249.959.999.889.939.93-0.60%43,387
Nov 14, 20249.9410.009.829.999.991.01%59,236
Nov 13, 202410.0410.089.889.899.89-0.90%142,347
Nov 12, 202410.0810.129.969.989.98-1.58%139,884
Nov 11, 202410.1810.1810.0310.1410.101.20%146,554
Nov 8, 20249.9710.099.9710.029.980.70%25,582
Nov 7, 20249.739.969.709.959.912.58%68,697
Nov 6, 20249.719.749.629.709.66-0.10%128,617
Nov 5, 20249.659.719.659.719.670.62%41,994
Nov 4, 20249.719.759.629.659.61-0.21%62,883
Nov 1, 20249.749.799.649.679.630.21%69,144
Oct 31, 20249.659.759.629.659.610.10%44,957
Oct 30, 20249.699.699.619.649.60-50,536
Oct 29, 20249.709.749.649.649.60-0.72%61,951
Oct 28, 20249.899.899.719.719.67-0.92%67,659
Oct 25, 20249.789.849.779.809.760.82%40,878
Oct 24, 20249.719.789.639.729.68-45,497
Oct 23, 20249.929.929.729.729.68-2.41%56,216
Oct 22, 202410.1110.119.959.969.92-0.90%36,854
Oct 21, 202410.2310.2310.0210.0510.01-1.86%76,971
Oct 18, 202410.1510.2710.1110.2410.201.19%65,400
Oct 17, 202410.0410.1410.0310.1210.081.10%54,952
Oct 16, 202410.0710.079.9710.019.970.20%41,098
Oct 15, 20249.9610.079.919.999.951.22%57,160
Oct 14, 20249.989.989.869.879.83-1.20%42,760
Oct 11, 202410.0310.039.989.999.95-0.50%45,905
Oct 10, 202410.0610.0710.0110.049.96-0.30%62,271
Oct 9, 202410.1410.1810.0710.079.99-0.30%31,390
Oct 8, 202410.0910.1410.0610.1010.020.50%55,014
Oct 7, 202410.0810.0910.0310.059.97-0.10%58,299
Oct 4, 202410.1510.1510.0610.069.98-1.18%31,514
Oct 3, 202410.2710.2710.1410.1810.10-0.10%63,757
Oct 2, 202410.3710.3810.1510.1910.11-1.83%149,503
Oct 1, 202410.3410.5010.2810.3810.290.58%147,415
Sep 30, 202410.0310.3210.0210.3210.232.89%219,537
Sep 27, 202410.1210.159.9410.039.95-0.89%82,172
Sep 26, 202410.0010.159.9810.1210.041.20%89,952
Sep 25, 20249.9810.009.9210.009.920.40%54,622
Sep 24, 20249.929.989.889.969.880.91%68,785
Sep 23, 20249.959.969.869.879.79-0.30%65,816
Sep 20, 20249.959.989.889.909.82-68,263
Sep 19, 20249.929.989.909.909.820.30%50,226
Sep 18, 20249.919.979.879.879.790.25%65,913
Sep 17, 20249.8410.009.849.859.760.25%76,036
Sep 16, 20249.869.919.819.829.74-0.20%79,200
Sep 13, 20249.809.869.769.849.760.51%87,847
Sep 12, 20249.719.799.719.799.670.62%87,554
Sep 11, 20249.609.739.599.739.611.46%67,055
Sep 10, 20249.559.599.539.599.470.52%51,374
Sep 9, 20249.549.559.509.549.420.42%66,890
Sep 6, 20249.549.559.499.509.38-0.11%95,767
Sep 5, 20249.519.549.469.519.39-86,920
Sep 4, 20249.469.519.409.519.390.96%88,729
Sep 3, 20249.469.509.429.429.30-0.11%68,107
Aug 30, 20249.459.489.409.439.31-0.11%52,035
Aug 29, 20249.449.469.419.449.320.59%85,732
Aug 28, 20249.489.489.369.399.27-0.58%78,324
Aug 27, 20249.509.509.429.449.32-0.74%73,066
Aug 26, 20249.549.549.459.519.39-0.11%76,542
Aug 23, 20249.459.539.419.529.401.33%79,462
Aug 22, 20249.459.459.369.409.28-0.58%79,797
Aug 21, 20249.549.549.419.459.33-0.43%61,744
Aug 20, 20249.499.519.469.499.370.12%35,532
Aug 19, 20249.489.509.439.489.36-0.32%51,502
Aug 16, 20249.519.529.449.519.390.16%37,597
Aug 15, 20249.459.509.419.509.380.21%106,994
Aug 14, 20249.399.489.399.489.360.96%49,207
Aug 13, 20249.359.429.359.399.270.70%46,980
Aug 12, 20249.259.359.259.329.200.16%37,753
Aug 9, 20249.409.409.299.319.15-0.59%50,584
Aug 8, 20249.399.469.329.369.20-0.64%105,948
Aug 7, 20249.349.579.349.429.261.40%159,082
Aug 6, 20249.269.339.269.299.130.76%67,934
Aug 5, 20249.389.429.219.229.06-2.43%127,779
Aug 2, 20249.329.459.309.459.291.61%159,528
Aug 1, 20249.249.359.249.309.140.65%128,302
Jul 31, 20249.229.269.219.249.080.43%51,961
Jul 30, 20249.289.289.209.209.04-0.54%50,593
Jul 29, 20249.249.279.219.259.090.22%81,334
Jul 26, 20249.229.269.179.239.070.22%57,307
Jul 25, 20249.359.359.209.219.05-0.86%127,816
Jul 24, 20249.389.389.179.299.13-0.96%48,196
Jul 23, 20249.299.409.229.389.221.41%82,194
Jul 22, 20249.239.289.159.259.090.22%113,674
Jul 19, 20249.289.289.219.239.07-0.65%31,772
Jul 18, 20249.309.329.249.299.13-42,701
Jul 17, 20249.399.439.299.299.13-1.48%58,328
Jul 16, 20249.359.439.349.439.270.64%49,809
Jul 15, 20249.359.399.329.379.210.21%78,040
Jul 12, 20249.289.379.289.359.190.43%42,113
Jul 11, 20249.289.359.239.319.150.32%64,977
Jul 10, 20249.239.319.229.289.080.54%65,962
Jul 9, 20249.229.289.209.239.03-0.22%43,297
Jul 8, 20249.259.299.229.259.050.22%67,765
Jul 5, 20249.329.329.239.239.03-0.27%49,207
Jul 3, 20249.289.289.209.269.060.38%21,799
Jul 2, 20249.119.259.119.229.021.65%99,927