PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
7.79
-0.30 (-3.71%)
Apr 10, 2025, 4:00 PM EDT - Market closed
PMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 7.93 | 8.06 | 7.73 | 7.79 | 7.79 | -3.71% | 276,555 |
| Apr 9, 2025 | 8.04 | 8.20 | 7.82 | 8.09 | 8.09 | -0.61% | 406,110 |
| Apr 8, 2025 | 8.43 | 8.57 | 8.10 | 8.14 | 8.14 | -4.01% | 191,235 |
| Apr 7, 2025 | 8.65 | 8.65 | 8.43 | 8.48 | 8.48 | -3.64% | 177,787 |
| Apr 4, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -2.00% | 34,820 |
| Apr 3, 2025 | 8.95 | 9.04 | 8.86 | 8.98 | 8.98 | 1.01% | 71,770 |
| Apr 2, 2025 | 8.94 | 8.94 | 8.88 | 8.89 | 8.89 | 0.11% | 24,116 |
| Apr 1, 2025 | 8.87 | 8.90 | 8.83 | 8.88 | 8.88 | 0.45% | 51,718 |
| Mar 31, 2025 | 8.93 | 8.93 | 8.81 | 8.84 | 8.84 | -0.79% | 37,381 |
| Mar 28, 2025 | 8.81 | 8.92 | 8.77 | 8.91 | 8.91 | 1.37% | 43,049 |
| Mar 27, 2025 | 8.79 | 8.86 | 8.77 | 8.79 | 8.79 | -0.23% | 16,789 |
| Mar 26, 2025 | 8.89 | 8.89 | 8.77 | 8.81 | 8.81 | -1.12% | 38,260 |
| Mar 25, 2025 | 8.93 | 8.96 | 8.88 | 8.91 | 8.91 | -0.34% | 29,594 |
| Mar 24, 2025 | 8.93 | 8.97 | 8.91 | 8.94 | 8.94 | 0.34% | 15,040 |
| Mar 21, 2025 | 8.85 | 8.92 | 8.81 | 8.91 | 8.91 | 0.11% | 45,912 |
| Mar 20, 2025 | 8.92 | 8.99 | 8.86 | 8.90 | 8.90 | 0.11% | 39,538 |
| Mar 19, 2025 | 8.96 | 9.02 | 8.87 | 8.89 | 8.89 | 0.11% | 57,902 |
| Mar 18, 2025 | 8.90 | 8.99 | 8.88 | 8.88 | 8.88 | -0.34% | 28,406 |
| Mar 17, 2025 | 8.91 | 8.98 | 8.90 | 8.91 | 8.91 | -0.11% | 21,528 |
| Mar 14, 2025 | 8.96 | 8.96 | 8.90 | 8.92 | 8.92 | -0.78% | 50,263 |
| Mar 13, 2025 | 8.98 | 9.08 | 8.97 | 8.99 | 8.99 | -0.66% | 15,404 |
| Mar 12, 2025 | 9.08 | 9.18 | 9.04 | 9.05 | 9.01 | -0.28% | 45,964 |
| Mar 11, 2025 | 9.10 | 9.23 | 9.05 | 9.08 | 9.03 | 0.17% | 30,751 |
| Mar 10, 2025 | 9.17 | 9.42 | 9.05 | 9.06 | 9.02 | -0.98% | 35,041 |
| Mar 7, 2025 | 9.18 | 9.22 | 9.11 | 9.15 | 9.11 | -0.22% | 13,255 |
| Mar 6, 2025 | 9.25 | 9.29 | 9.15 | 9.17 | 9.13 | -0.43% | 25,870 |
| Mar 5, 2025 | 9.34 | 9.35 | 9.20 | 9.21 | 9.17 | -1.29% | 44,718 |
| Mar 4, 2025 | 9.39 | 9.40 | 9.26 | 9.33 | 9.29 | 0.11% | 49,989 |
| Mar 3, 2025 | 9.32 | 9.35 | 9.31 | 9.32 | 9.28 | - | 63,768 |
| Feb 28, 2025 | 9.23 | 9.33 | 9.20 | 9.32 | 9.28 | 0.98% | 46,549 |
| Feb 27, 2025 | 9.27 | 9.28 | 9.20 | 9.23 | 9.19 | -0.43% | 41,801 |
| Feb 26, 2025 | 9.24 | 9.27 | 9.17 | 9.27 | 9.23 | 0.87% | 51,263 |
| Feb 25, 2025 | 9.15 | 9.22 | 9.15 | 9.19 | 9.15 | 0.99% | 58,440 |
| Feb 24, 2025 | 9.16 | 9.21 | 9.01 | 9.10 | 9.06 | -0.33% | 189,285 |
| Feb 21, 2025 | 9.23 | 9.25 | 9.13 | 9.13 | 9.09 | -0.44% | 67,166 |
| Feb 20, 2025 | 9.22 | 9.23 | 9.17 | 9.17 | 9.13 | -0.33% | 51,358 |
| Feb 19, 2025 | 9.19 | 9.24 | 9.15 | 9.20 | 9.16 | 0.55% | 60,571 |
| Feb 18, 2025 | 9.14 | 9.19 | 9.07 | 9.15 | 9.11 | 0.33% | 63,358 |
| Feb 14, 2025 | 9.02 | 9.12 | 9.02 | 9.12 | 9.08 | 1.56% | 62,768 |
| Feb 13, 2025 | 9.00 | 9.11 | 8.96 | 8.98 | 8.94 | -0.66% | 107,696 |
| Feb 12, 2025 | 9.22 | 9.24 | 8.98 | 9.04 | 8.96 | -2.48% | 82,862 |
| Feb 11, 2025 | 9.37 | 9.39 | 9.24 | 9.27 | 9.18 | -0.96% | 49,030 |
| Feb 10, 2025 | 9.38 | 9.43 | 9.34 | 9.36 | 9.27 | 0.32% | 34,806 |
| Feb 7, 2025 | 9.33 | 9.37 | 9.32 | 9.33 | 9.24 | 0.11% | 55,196 |
| Feb 6, 2025 | 9.24 | 9.38 | 9.21 | 9.32 | 9.23 | 1.30% | 70,541 |
| Feb 5, 2025 | 9.16 | 9.25 | 9.11 | 9.20 | 9.12 | 0.99% | 79,000 |
| Feb 4, 2025 | 8.98 | 9.14 | 8.98 | 9.11 | 9.03 | 1.22% | 57,118 |
| Feb 3, 2025 | 9.06 | 9.14 | 8.96 | 9.00 | 8.92 | -0.99% | 99,543 |
| Jan 31, 2025 | 9.05 | 9.15 | 8.96 | 9.09 | 9.01 | 0.66% | 79,507 |
| Jan 30, 2025 | 9.05 | 9.09 | 8.98 | 9.03 | 8.95 | 0.89% | 54,756 |