Skip to main content
PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
7.75
+0.02 (0.19%)
Nov 22, 2024, 4:00 PM EST - Market closed

PMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.787.787.737.757.750.19%94,176
Nov 21, 20247.807.827.747.747.74-0.71%107,236
Nov 20, 20247.747.807.747.797.79-0.38%87,010
Nov 19, 20247.807.867.787.827.820.26%58,070
Nov 18, 20247.857.857.787.807.80-0.64%187,652
Nov 15, 20247.897.897.847.857.85-0.25%51,154
Nov 14, 20247.887.907.827.877.870.38%83,907
Nov 13, 20247.927.967.817.847.84-126,545
Nov 12, 20248.048.047.847.847.84-2.97%69,279
Nov 11, 20248.038.107.978.088.051.00%73,712
Nov 8, 20247.948.027.948.007.971.14%33,192
Nov 7, 20247.837.947.837.917.881.54%86,917
Nov 6, 20247.887.917.787.797.76-1.14%163,240
Nov 5, 20247.877.897.817.887.850.77%97,117
Nov 4, 20247.797.837.787.827.790.51%148,027
Nov 1, 20247.887.917.777.787.75-1.02%103,889
Oct 31, 20247.827.887.817.867.830.38%75,124
Oct 30, 20247.797.877.787.837.800.51%56,900
Oct 29, 20247.907.907.787.797.76-1.64%130,219
Oct 28, 20247.947.987.927.927.89-0.25%70,836
Oct 25, 20247.887.957.887.947.910.13%57,866
Oct 24, 20247.967.997.887.937.90-0.38%90,360
Oct 23, 20248.108.107.957.967.93-2.21%103,584
Oct 22, 20248.178.188.138.148.11-0.25%31,235
Oct 21, 20248.148.188.118.168.13-0.24%77,950
Oct 18, 20248.198.198.158.188.150.25%63,755
Oct 17, 20248.168.188.138.168.130.25%73,256
Oct 16, 20248.188.198.148.148.11-0.49%73,283
Oct 15, 20248.258.258.158.188.150.18%102,313
Oct 14, 20248.268.328.168.178.13-1.15%82,816
Oct 11, 20248.208.308.208.268.23-73,429
Oct 10, 20248.288.308.248.268.19-54,540
Oct 9, 20248.278.288.218.268.190.24%62,422
Oct 8, 20248.288.288.218.248.17-0.24%75,736
Oct 7, 20248.258.288.228.268.19-0.24%68,850
Oct 4, 20248.278.328.268.288.21-0.36%33,607
Oct 3, 20248.348.378.288.318.24-0.36%63,841
Oct 2, 20248.488.488.318.348.27-2.11%165,621
Oct 1, 20248.388.528.368.528.453.15%141,457
Sep 30, 20248.408.418.268.268.19-0.84%100,948
Sep 27, 20248.238.438.208.338.261.83%263,387
Sep 26, 20248.198.248.168.188.110.25%88,144
Sep 25, 20248.158.238.118.168.090.62%92,982
Sep 24, 20248.158.168.108.118.04-0.25%42,231
Sep 23, 20248.188.198.088.138.06-0.61%75,742
Sep 20, 20248.148.208.148.188.110.12%49,037
Sep 19, 20248.238.248.168.178.10-0.37%90,706
Sep 18, 20248.238.238.138.208.130.37%68,978
Sep 17, 20248.218.328.178.178.10-73,780
Sep 16, 20248.198.268.148.178.100.37%61,426
Sep 13, 20248.258.288.138.148.07-0.73%100,525
Sep 12, 20248.138.288.128.208.100.86%123,914
Sep 11, 20248.078.168.058.138.030.74%92,089
Sep 10, 20248.058.098.028.077.970.50%75,283
Sep 9, 20248.038.058.008.037.930.37%49,624
Sep 6, 20248.008.047.978.007.900.38%76,011
Sep 5, 20248.038.067.977.977.87-0.75%99,589
Sep 4, 20248.048.088.028.037.93-91,592
Sep 3, 20248.068.138.028.037.93-110,589
Aug 30, 20248.168.198.028.037.93-1.47%108,007
Aug 29, 20248.068.158.068.158.051.49%70,170
Aug 28, 20248.068.068.018.037.930.12%65,758
Aug 27, 20248.088.107.958.027.92-0.62%157,425
Aug 26, 20248.098.118.028.077.970.25%100,810
Aug 23, 20248.008.087.978.057.951.13%168,238
Aug 22, 20247.988.007.937.967.86-0.13%72,396
Aug 21, 20247.977.997.957.977.870.50%64,995
Aug 20, 20247.927.957.887.937.830.76%61,032
Aug 19, 20247.937.947.867.877.77-0.13%52,763
Aug 16, 20247.877.997.877.887.780.90%67,270
Aug 15, 20247.877.907.807.817.72-0.51%81,135
Aug 14, 20247.907.937.837.857.760.13%92,400
Aug 13, 20247.827.847.777.847.751.03%136,385
Aug 12, 20247.727.767.697.767.670.65%58,484
Aug 9, 20247.737.767.707.717.58-59,243
Aug 8, 20247.847.857.667.717.58-0.90%87,237
Aug 7, 20247.887.957.777.787.65-0.26%134,011
Aug 6, 20247.837.847.797.807.671.30%76,971
Aug 5, 20247.707.807.707.707.57-1.66%211,161
Aug 2, 20247.867.867.767.837.700.38%97,498
Aug 1, 20247.747.807.727.807.671.17%128,810
Jul 31, 20247.667.717.657.717.581.05%106,497
Jul 30, 20247.667.687.557.637.51-184,483
Jul 29, 20247.737.807.627.637.51-1.04%127,626
Jul 26, 20247.657.737.657.717.580.73%73,215
Jul 25, 20247.697.707.577.657.53-0.34%97,451
Jul 24, 20247.717.727.647.687.55-0.78%69,279
Jul 23, 20247.737.787.717.747.610.45%45,516
Jul 22, 20247.887.907.667.717.58-2.22%212,499
Jul 19, 20247.927.957.867.887.75-0.13%19,748
Jul 18, 20247.938.047.897.897.76-0.63%50,558
Jul 17, 20248.048.047.947.947.81-1.61%45,567
Jul 16, 20248.058.078.038.077.940.75%61,440
Jul 15, 20247.958.037.938.017.881.14%81,162
Jul 12, 20248.048.077.907.927.79-0.13%108,449
Jul 11, 20247.877.947.877.937.801.15%72,371
Jul 10, 20247.887.937.847.847.680.19%47,539
Jul 9, 20247.877.937.817.837.67-0.32%59,621
Jul 8, 20247.877.957.837.857.69-0.13%64,485
Jul 5, 20247.878.047.857.867.70-0.13%143,418