PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
7.86
-0.05 (-0.63%)
Jun 13, 2025, 4:00 PM - Market closed
PMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.86 | 7.89 | 7.82 | 7.86 | 7.86 | -0.63% | 97,149 |
| Jun 12, 2025 | 7.89 | 7.93 | 7.85 | 7.91 | 7.91 | - | 175,349 |
| Jun 11, 2025 | 7.90 | 7.95 | 7.88 | 7.91 | 7.87 | 0.13% | 108,726 |
| Jun 10, 2025 | 7.90 | 7.94 | 7.90 | 7.90 | 7.86 | -0.13% | 103,114 |
| Jun 9, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.87 | 0.64% | 68,576 |
| Jun 6, 2025 | 7.87 | 7.88 | 7.81 | 7.86 | 7.82 | -0.63% | 123,006 |
| Jun 5, 2025 | 7.90 | 7.93 | 7.88 | 7.91 | 7.87 | 0.13% | 103,224 |
| Jun 4, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.86 | -0.13% | 166,514 |
| Jun 3, 2025 | 7.95 | 7.98 | 7.87 | 7.91 | 7.87 | -0.38% | 108,916 |
| Jun 2, 2025 | 7.98 | 7.99 | 7.88 | 7.94 | 7.90 | -0.50% | 121,260 |
| May 30, 2025 | 7.95 | 7.98 | 7.89 | 7.98 | 7.94 | 0.38% | 60,543 |
| May 29, 2025 | 8.05 | 8.08 | 7.89 | 7.95 | 7.91 | -1.00% | 214,887 |
| May 28, 2025 | 8.04 | 8.05 | 8.00 | 8.03 | 7.99 | -0.12% | 30,229 |
| May 27, 2025 | 7.98 | 8.08 | 7.97 | 8.04 | 8.00 | 1.26% | 53,875 |
| May 23, 2025 | 7.97 | 7.99 | 7.92 | 7.94 | 7.90 | -0.38% | 71,619 |
| May 22, 2025 | 7.92 | 7.99 | 7.86 | 7.97 | 7.93 | 0.63% | 129,166 |
| May 21, 2025 | 8.07 | 8.09 | 7.92 | 7.92 | 7.88 | -2.22% | 116,310 |
| May 20, 2025 | 8.07 | 8.11 | 8.04 | 8.10 | 8.06 | -0.12% | 80,725 |
| May 19, 2025 | 8.05 | 8.11 | 8.00 | 8.11 | 8.07 | -0.49% | 83,962 |
| May 16, 2025 | 8.17 | 8.19 | 8.07 | 8.15 | 8.11 | 0.37% | 68,014 |
| May 15, 2025 | 8.16 | 8.21 | 8.08 | 8.12 | 8.08 | 0.12% | 140,463 |
| May 14, 2025 | 8.14 | 8.18 | 8.10 | 8.11 | 8.07 | -0.61% | 103,060 |
| May 13, 2025 | 8.18 | 8.18 | 8.11 | 8.16 | 8.12 | -0.24% | 61,419 |
| May 12, 2025 | 8.21 | 8.22 | 8.14 | 8.18 | 8.14 | -0.73% | 91,102 |
| May 9, 2025 | 8.24 | 8.26 | 8.23 | 8.24 | 8.16 | - | 26,813 |
| May 8, 2025 | 8.28 | 8.32 | 8.17 | 8.24 | 8.16 | -0.36% | 113,251 |
| May 7, 2025 | 8.25 | 8.34 | 8.25 | 8.27 | 8.18 | 0.36% | 73,456 |
| May 6, 2025 | 8.26 | 8.31 | 8.24 | 8.24 | 8.16 | -0.60% | 121,172 |
| May 5, 2025 | 8.17 | 8.31 | 8.14 | 8.29 | 8.20 | 0.85% | 204,982 |
| May 2, 2025 | 8.20 | 8.25 | 8.18 | 8.22 | 8.14 | 0.12% | 38,933 |
| May 1, 2025 | 8.19 | 8.26 | 8.12 | 8.21 | 8.13 | 0.61% | 175,835 |
| Apr 30, 2025 | 8.00 | 8.17 | 7.99 | 8.16 | 8.08 | 1.24% | 95,662 |
| Apr 29, 2025 | 7.96 | 8.06 | 7.96 | 8.06 | 7.98 | 1.26% | 130,432 |
| Apr 28, 2025 | 7.95 | 7.99 | 7.93 | 7.96 | 7.88 | 0.25% | 200,751 |
| Apr 25, 2025 | 7.96 | 8.00 | 7.91 | 7.94 | 7.86 | 0.25% | 294,585 |
| Apr 24, 2025 | 7.95 | 8.03 | 7.89 | 7.92 | 7.84 | 0.38% | 207,446 |
| Apr 23, 2025 | 7.96 | 7.99 | 7.86 | 7.89 | 7.81 | 0.38% | 174,177 |
| Apr 22, 2025 | 7.88 | 7.98 | 7.80 | 7.86 | 7.78 | 0.13% | 69,831 |
| Apr 21, 2025 | 7.99 | 8.02 | 7.75 | 7.85 | 7.77 | -2.36% | 210,955 |
| Apr 17, 2025 | 7.95 | 8.06 | 7.91 | 8.04 | 7.96 | 1.13% | 94,692 |
| Apr 16, 2025 | 7.90 | 7.97 | 7.89 | 7.95 | 7.87 | 0.38% | 131,297 |
| Apr 15, 2025 | 7.80 | 7.99 | 7.80 | 7.92 | 7.84 | 0.13% | 274,589 |
| Apr 14, 2025 | 7.82 | 7.98 | 7.82 | 7.91 | 7.83 | 1.93% | 92,617 |
| Apr 11, 2025 | 7.70 | 7.79 | 7.58 | 7.76 | 7.68 | -0.39% | 242,637 |
| Apr 10, 2025 | 7.93 | 8.06 | 7.73 | 7.79 | 7.67 | -3.71% | 276,555 |
| Apr 9, 2025 | 8.04 | 8.20 | 7.82 | 8.09 | 7.96 | -0.61% | 406,110 |
| Apr 8, 2025 | 8.43 | 8.57 | 8.10 | 8.14 | 8.01 | -4.01% | 191,235 |
| Apr 7, 2025 | 8.65 | 8.65 | 8.43 | 8.48 | 8.35 | -3.64% | 177,787 |
| Apr 4, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.66 | -2.00% | 34,820 |
| Apr 3, 2025 | 8.95 | 9.04 | 8.86 | 8.98 | 8.84 | 1.01% | 71,770 |