Skip to main content
PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
9.09
+0.06 (0.66%)
Jan 31, 2025, 4:00 PM EST - Market closed

PMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.059.158.969.099.090.66%79,507
Jan 30, 20259.059.098.989.039.030.89%54,756
Jan 29, 20258.919.028.918.958.950.34%114,008
Jan 28, 20258.918.958.888.928.92-0.11%36,918
Jan 27, 20258.868.958.868.938.930.90%48,940
Jan 24, 20258.778.918.778.858.850.23%67,199
Jan 23, 20258.808.888.808.838.83-0.34%97,089
Jan 22, 20258.878.918.838.868.86-0.23%121,811
Jan 21, 20258.868.898.838.888.880.79%40,806
Jan 17, 20258.878.988.788.818.81-75,439
Jan 16, 20258.778.838.718.818.810.46%62,451
Jan 15, 20258.758.808.708.778.771.50%69,554
Jan 14, 20258.638.728.588.648.64-0.23%153,180
Jan 13, 20258.738.788.638.668.66-1.37%71,756
Jan 10, 20258.838.848.728.788.74-1.35%134,842
Jan 8, 20258.958.958.858.908.86-0.45%74,132
Jan 7, 20259.019.018.878.948.90-0.56%65,425
Jan 6, 20259.099.118.938.998.95-0.55%101,777
Jan 3, 20259.069.189.029.049.00-0.55%82,001
Jan 2, 20259.119.118.969.099.051.22%57,668
Dec 31, 20248.929.008.928.988.940.67%227,216
Dec 30, 20248.909.008.888.928.88-0.22%146,227
Dec 27, 20249.009.008.858.948.90-267,500
Dec 26, 20248.978.988.898.948.900.11%176,673
Dec 24, 20248.878.948.858.938.890.56%135,163
Dec 23, 20248.928.998.838.888.84-1.11%182,009
Dec 20, 20248.999.178.958.988.940.22%125,292
Dec 19, 20249.159.258.888.968.92-1.65%116,426
Dec 18, 20249.309.389.119.119.07-0.87%107,203
Dec 17, 20249.389.389.129.199.15-1.39%117,247
Dec 16, 20249.369.409.219.329.28-0.53%115,438
Dec 13, 20249.529.569.359.379.33-1.58%87,435
Dec 12, 20249.589.709.529.529.47-1.65%69,784
Dec 11, 20249.809.969.669.689.590.21%246,547
Dec 10, 20249.539.719.539.669.571.05%130,736
Dec 9, 20249.589.609.549.569.47-92,487
Dec 6, 20249.609.639.529.569.470.42%89,115
Dec 5, 20249.559.659.519.529.43-0.31%95,787
Dec 4, 20249.529.619.529.559.46-0.42%70,176
Dec 3, 20249.709.719.569.599.50-0.52%58,654
Dec 2, 20249.649.659.579.649.55-95,926
Nov 29, 20249.639.659.579.649.550.84%26,187
Nov 27, 20249.489.599.479.569.470.95%115,118
Nov 26, 20249.489.569.449.479.38-72,624
Nov 25, 20249.559.649.449.479.380.11%111,119
Nov 22, 20249.539.589.459.469.37-0.94%91,666
Nov 21, 20249.609.649.519.559.460.02%85,060
Nov 20, 20249.549.589.509.559.46-0.02%62,173
Nov 19, 20249.719.719.459.559.46-1.24%167,497
Nov 18, 20249.899.959.669.679.58-2.62%137,560
Nov 15, 20249.959.999.889.939.84-0.60%43,387
Nov 14, 20249.9410.009.829.999.901.01%59,236
Nov 13, 202410.0410.089.889.899.80-0.90%142,347
Nov 12, 202410.0810.129.969.989.89-1.58%139,884
Nov 11, 202410.1810.1810.0310.1410.011.20%146,554
Nov 8, 20249.9710.099.9710.029.890.70%25,582
Nov 7, 20249.739.969.709.959.822.58%68,697
Nov 6, 20249.719.749.629.709.57-0.10%128,617
Nov 5, 20249.659.719.659.719.580.62%41,994
Nov 4, 20249.719.759.629.659.52-0.21%62,883
Nov 1, 20249.749.799.649.679.540.21%69,144
Oct 31, 20249.659.759.629.659.520.10%44,957
Oct 30, 20249.699.699.619.649.51-50,536
Oct 29, 20249.709.749.649.649.51-0.72%61,951
Oct 28, 20249.899.899.719.719.58-0.92%67,659
Oct 25, 20249.789.849.779.809.670.82%40,878
Oct 24, 20249.719.789.639.729.59-45,497
Oct 23, 20249.929.929.729.729.59-2.41%56,216
Oct 22, 202410.1110.119.959.969.83-0.90%36,854
Oct 21, 202410.2310.2310.0210.059.92-1.86%76,971
Oct 18, 202410.1510.2710.1110.2410.101.19%65,400
Oct 17, 202410.0410.1410.0310.129.991.10%54,952
Oct 16, 202410.0710.079.9710.019.880.20%41,098
Oct 15, 20249.9610.079.919.999.861.22%57,160
Oct 14, 20249.989.989.869.879.74-1.20%42,760
Oct 11, 202410.0310.039.989.999.86-0.50%45,905
Oct 10, 202410.0610.0710.0110.049.86-0.30%62,271
Oct 9, 202410.1410.1810.0710.079.89-0.30%31,390
Oct 8, 202410.0910.1410.0610.109.920.50%55,014
Oct 7, 202410.0810.0910.0310.059.87-0.10%58,299
Oct 4, 202410.1510.1510.0610.069.88-1.18%31,514
Oct 3, 202410.2710.2710.1410.1810.00-0.10%63,757
Oct 2, 202410.3710.3810.1510.1910.01-1.83%149,503
Oct 1, 202410.3410.5010.2810.3810.200.58%147,415
Sep 30, 202410.0310.3210.0210.3210.142.89%219,537
Sep 27, 202410.1210.159.9410.039.86-0.89%82,172
Sep 26, 202410.0010.159.9810.129.941.20%89,952
Sep 25, 20249.9810.009.9210.009.830.40%54,622
Sep 24, 20249.929.989.889.969.790.91%68,785
Sep 23, 20249.959.969.869.879.70-0.30%65,816
Sep 20, 20249.959.989.889.909.73-68,263
Sep 19, 20249.929.989.909.909.730.30%50,226
Sep 18, 20249.919.979.879.879.700.25%65,913
Sep 17, 20249.8410.009.849.859.670.25%76,036
Sep 16, 20249.869.919.819.829.65-0.20%79,200
Sep 13, 20249.809.869.769.849.670.51%87,847
Sep 12, 20249.719.799.719.799.580.62%87,554
Sep 11, 20249.609.739.599.739.521.46%67,055
Sep 10, 20249.559.599.539.599.380.52%51,374
Sep 9, 20249.549.559.509.549.330.42%66,890