PIMCO Municipal Income Fund (PMF)
Aug 4, 2025 - PMF was delisted
7.76
+0.04 (0.52%)
Inactive · Last trade price on Aug 1, 2025
PMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.73 | 7.80 | 7.71 | 7.76 | 7.76 | 0.52% | 94,852 |
| Jul 31, 2025 | 7.70 | 7.76 | 7.70 | 7.72 | 7.72 | 0.39% | 57,279 |
| Jul 30, 2025 | 7.72 | 7.75 | 7.68 | 7.69 | 7.69 | -0.52% | 187,604 |
| Jul 29, 2025 | 7.71 | 7.76 | 7.70 | 7.73 | 7.73 | 0.26% | 119,684 |
| Jul 28, 2025 | 7.75 | 7.80 | 7.71 | 7.71 | 7.71 | -1.03% | 99,185 |
| Jul 25, 2025 | 7.76 | 7.82 | 7.76 | 7.79 | 7.79 | 0.52% | 112,681 |
| Jul 24, 2025 | 7.72 | 7.79 | 7.72 | 7.75 | 7.75 | 0.39% | 134,815 |
| Jul 23, 2025 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | -0.52% | 130,558 |
| Jul 22, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.78% | 118,210 |
| Jul 21, 2025 | 7.68 | 7.74 | 7.67 | 7.70 | 7.70 | 0.39% | 99,918 |
| Jul 18, 2025 | 7.71 | 7.74 | 7.66 | 7.67 | 7.67 | -0.39% | 122,263 |
| Jul 17, 2025 | 7.75 | 7.82 | 7.70 | 7.70 | 7.70 | -0.91% | 110,487 |
| Jul 16, 2025 | 7.80 | 7.82 | 7.76 | 7.77 | 7.77 | -0.37% | 70,329 |
| Jul 15, 2025 | 7.82 | 7.84 | 7.80 | 7.80 | 7.80 | -0.51% | 120,686 |
| Jul 14, 2025 | 7.85 | 7.86 | 7.80 | 7.84 | 7.84 | -0.25% | 121,435 |
| Jul 11, 2025 | 7.86 | 7.90 | 7.85 | 7.86 | 7.86 | -0.88% | 50,290 |
| Jul 10, 2025 | 7.97 | 7.97 | 7.92 | 7.93 | 7.89 | -0.25% | 111,336 |
| Jul 9, 2025 | 7.95 | 8.01 | 7.92 | 7.95 | 7.91 | - | 90,401 |
| Jul 8, 2025 | 7.94 | 8.01 | 7.94 | 7.95 | 7.91 | -0.13% | 66,427 |
| Jul 7, 2025 | 7.99 | 7.99 | 7.93 | 7.96 | 7.92 | -0.38% | 66,761 |
| Jul 3, 2025 | 7.95 | 8.01 | 7.95 | 7.99 | 7.95 | 0.13% | 64,135 |
| Jul 2, 2025 | 7.93 | 8.01 | 7.93 | 7.98 | 7.94 | 0.13% | 102,717 |
| Jul 1, 2025 | 7.98 | 7.98 | 7.87 | 7.97 | 7.93 | -0.13% | 144,202 |
| Jun 30, 2025 | 7.88 | 7.98 | 7.84 | 7.98 | 7.94 | 1.40% | 241,979 |
| Jun 27, 2025 | 7.86 | 7.90 | 7.83 | 7.87 | 7.83 | -0.13% | 131,505 |
| Jun 26, 2025 | 7.87 | 7.89 | 7.84 | 7.88 | 7.84 | 0.38% | 76,375 |
| Jun 25, 2025 | 7.87 | 7.90 | 7.85 | 7.85 | 7.81 | -0.76% | 26,182 |
| Jun 24, 2025 | 7.84 | 7.92 | 7.84 | 7.91 | 7.87 | 0.64% | 46,145 |
| Jun 23, 2025 | 7.89 | 7.89 | 7.83 | 7.86 | 7.82 | -0.38% | 148,809 |
| Jun 20, 2025 | 7.85 | 7.89 | 7.83 | 7.89 | 7.85 | 0.25% | 45,511 |
| Jun 18, 2025 | 7.85 | 7.90 | 7.82 | 7.87 | 7.83 | 0.13% | 75,303 |
| Jun 17, 2025 | 7.84 | 7.88 | 7.81 | 7.86 | 7.82 | -0.13% | 47,463 |
| Jun 16, 2025 | 7.82 | 7.89 | 7.82 | 7.87 | 7.83 | 0.13% | 67,818 |
| Jun 13, 2025 | 7.86 | 7.89 | 7.82 | 7.86 | 7.82 | -0.63% | 97,149 |
| Jun 12, 2025 | 7.89 | 7.93 | 7.85 | 7.91 | 7.87 | - | 175,349 |
| Jun 11, 2025 | 7.90 | 7.95 | 7.88 | 7.91 | 7.83 | 0.13% | 108,726 |
| Jun 10, 2025 | 7.90 | 7.94 | 7.90 | 7.90 | 7.82 | -0.13% | 103,114 |
| Jun 9, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.83 | 0.64% | 68,576 |
| Jun 6, 2025 | 7.87 | 7.88 | 7.81 | 7.86 | 7.78 | -0.63% | 123,006 |
| Jun 5, 2025 | 7.90 | 7.93 | 7.88 | 7.91 | 7.83 | 0.13% | 103,224 |
| Jun 4, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.82 | -0.13% | 166,514 |
| Jun 3, 2025 | 7.95 | 7.98 | 7.87 | 7.91 | 7.83 | -0.38% | 108,916 |
| Jun 2, 2025 | 7.98 | 7.99 | 7.88 | 7.94 | 7.86 | -0.50% | 121,260 |
| May 30, 2025 | 7.95 | 7.98 | 7.89 | 7.98 | 7.90 | 0.38% | 60,543 |
| May 29, 2025 | 8.05 | 8.08 | 7.89 | 7.95 | 7.87 | -1.00% | 214,887 |
| May 28, 2025 | 8.04 | 8.05 | 8.00 | 8.03 | 7.95 | -0.12% | 30,229 |
| May 27, 2025 | 7.98 | 8.08 | 7.97 | 8.04 | 7.96 | 1.26% | 53,875 |
| May 23, 2025 | 7.97 | 7.99 | 7.92 | 7.94 | 7.86 | -0.38% | 71,619 |
| May 22, 2025 | 7.92 | 7.99 | 7.86 | 7.97 | 7.89 | 0.63% | 129,166 |
| May 21, 2025 | 8.07 | 8.09 | 7.92 | 7.92 | 7.84 | -2.22% | 116,310 |