PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
6.85
0.00 (0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.83 | 6.86 | 6.80 | 6.85 | 6.85 | 0.15% | 88,512 |
| Apr 25, 2025 | 6.80 | 6.88 | 6.80 | 6.84 | 6.84 | 1.03% | 89,332 |
| Apr 24, 2025 | 6.72 | 6.82 | 6.70 | 6.77 | 6.77 | 1.20% | 61,320 |
| Apr 23, 2025 | 6.72 | 6.84 | 6.68 | 6.69 | 6.69 | 0.60% | 158,817 |
| Apr 22, 2025 | 6.66 | 6.72 | 6.61 | 6.65 | 6.65 | 0.76% | 105,522 |
| Apr 21, 2025 | 6.63 | 6.80 | 6.60 | 6.60 | 6.60 | -1.64% | 173,316 |
| Apr 17, 2025 | 6.69 | 6.77 | 6.68 | 6.71 | 6.71 | 0.30% | 80,441 |
| Apr 16, 2025 | 6.64 | 6.72 | 6.62 | 6.69 | 6.69 | 0.45% | 123,408 |
| Apr 15, 2025 | 6.63 | 6.71 | 6.63 | 6.66 | 6.66 | 0.45% | 80,259 |
| Apr 14, 2025 | 6.57 | 6.67 | 6.57 | 6.63 | 6.63 | 1.22% | 115,462 |
| Apr 11, 2025 | 6.58 | 6.62 | 6.40 | 6.55 | 6.55 | -0.91% | 244,369 |
| Apr 10, 2025 | 6.56 | 6.63 | 6.44 | 6.61 | 6.58 | -1.20% | 155,838 |
| Apr 9, 2025 | 6.63 | 6.70 | 6.37 | 6.69 | 6.66 | 0.30% | 556,468 |
| Apr 8, 2025 | 6.86 | 6.98 | 6.63 | 6.67 | 6.64 | -2.91% | 259,100 |
| Apr 7, 2025 | 7.03 | 7.11 | 6.85 | 6.87 | 6.84 | -2.69% | 274,797 |
| Apr 4, 2025 | 7.23 | 7.27 | 7.06 | 7.06 | 7.03 | -2.35% | 104,597 |
| Apr 3, 2025 | 7.18 | 7.25 | 7.17 | 7.23 | 7.19 | 0.42% | 111,457 |
| Apr 2, 2025 | 7.24 | 7.24 | 7.16 | 7.20 | 7.16 | -0.14% | 101,550 |
| Apr 1, 2025 | 7.18 | 7.25 | 7.18 | 7.21 | 7.17 | 0.70% | 110,455 |
| Mar 31, 2025 | 7.12 | 7.16 | 7.07 | 7.16 | 7.12 | 0.85% | 122,318 |
| Mar 28, 2025 | 7.09 | 7.16 | 7.08 | 7.10 | 7.06 | 0.42% | 86,519 |
| Mar 27, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.04 | -0.84% | 64,253 |
| Mar 26, 2025 | 7.20 | 7.20 | 7.11 | 7.13 | 7.09 | -0.83% | 137,315 |
| Mar 25, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.15 | -1.10% | 95,742 |
| Mar 24, 2025 | 7.24 | 7.27 | 7.22 | 7.27 | 7.23 | 0.41% | 118,458 |
| Mar 21, 2025 | 7.23 | 7.27 | 7.18 | 7.24 | 7.20 | 0.56% | 124,248 |
| Mar 20, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.16 | - | 85,942 |
| Mar 19, 2025 | 7.21 | 7.21 | 7.14 | 7.20 | 7.16 | 0.14% | 99,522 |
| Mar 18, 2025 | 7.23 | 7.24 | 7.17 | 7.19 | 7.15 | -0.55% | 149,601 |
| Mar 17, 2025 | 7.25 | 7.25 | 7.21 | 7.23 | 7.19 | -0.14% | 55,726 |
| Mar 14, 2025 | 7.25 | 7.27 | 7.21 | 7.24 | 7.20 | -0.14% | 97,964 |
| Mar 13, 2025 | 7.24 | 7.26 | 7.17 | 7.25 | 7.21 | -0.55% | 56,245 |
| Mar 12, 2025 | 7.33 | 7.35 | 7.24 | 7.29 | 7.22 | -0.41% | 78,606 |
| Mar 11, 2025 | 7.36 | 7.37 | 7.29 | 7.32 | 7.25 | - | 83,212 |
| Mar 10, 2025 | 7.36 | 7.38 | 7.29 | 7.32 | 7.25 | -0.27% | 158,740 |
| Mar 7, 2025 | 7.40 | 7.42 | 7.33 | 7.34 | 7.27 | -0.82% | 47,541 |
| Mar 6, 2025 | 7.40 | 7.45 | 7.38 | 7.40 | 7.33 | -0.26% | 64,596 |
| Mar 5, 2025 | 7.48 | 7.53 | 7.38 | 7.42 | 7.35 | -0.27% | 59,452 |
| Mar 4, 2025 | 7.53 | 7.55 | 7.43 | 7.44 | 7.37 | -0.93% | 109,706 |
| Mar 3, 2025 | 7.52 | 7.57 | 7.51 | 7.51 | 7.44 | -0.27% | 100,133 |
| Feb 28, 2025 | 7.51 | 7.54 | 7.44 | 7.53 | 7.46 | 0.53% | 61,372 |
| Feb 27, 2025 | 7.50 | 7.52 | 7.47 | 7.49 | 7.42 | -0.13% | 59,315 |
| Feb 26, 2025 | 7.50 | 7.52 | 7.49 | 7.50 | 7.43 | -0.13% | 45,803 |
| Feb 25, 2025 | 7.46 | 7.52 | 7.46 | 7.51 | 7.44 | 1.08% | 89,634 |
| Feb 24, 2025 | 7.43 | 7.46 | 7.40 | 7.43 | 7.36 | -0.40% | 73,824 |
| Feb 21, 2025 | 7.44 | 7.47 | 7.40 | 7.46 | 7.39 | 0.95% | 199,284 |
| Feb 20, 2025 | 7.43 | 7.47 | 7.37 | 7.39 | 7.32 | -0.54% | 96,149 |
| Feb 19, 2025 | 7.41 | 7.44 | 7.35 | 7.43 | 7.36 | 0.68% | 61,299 |
| Feb 18, 2025 | 7.36 | 7.40 | 7.36 | 7.38 | 7.31 | -0.27% | 35,362 |
| Feb 14, 2025 | 7.33 | 7.42 | 7.24 | 7.40 | 7.33 | 1.65% | 113,881 |