PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
6.68
+0.07 (1.06%)
Aug 1, 2025, 4:00 PM - Market closed
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 1.06% | 79,891 |
| Jul 31, 2025 | 6.57 | 6.62 | 6.56 | 6.61 | 6.61 | 0.61% | 97,431 |
| Jul 30, 2025 | 6.56 | 6.61 | 6.55 | 6.57 | 6.57 | -0.45% | 129,145 |
| Jul 29, 2025 | 6.57 | 6.60 | 6.50 | 6.60 | 6.60 | 0.46% | 205,185 |
| Jul 28, 2025 | 6.59 | 6.61 | 6.56 | 6.57 | 6.57 | -0.61% | 127,550 |
| Jul 25, 2025 | 6.65 | 6.69 | 6.61 | 6.61 | 6.61 | -1.05% | 155,842 |
| Jul 24, 2025 | 6.63 | 6.69 | 6.62 | 6.68 | 6.68 | 0.45% | 117,448 |
| Jul 23, 2025 | 6.61 | 6.66 | 6.61 | 6.65 | 6.65 | - | 95,270 |
| Jul 22, 2025 | 6.64 | 6.69 | 6.62 | 6.65 | 6.65 | 0.15% | 85,339 |
| Jul 21, 2025 | 6.63 | 6.68 | 6.63 | 6.64 | 6.64 | 0.30% | 77,048 |
| Jul 18, 2025 | 6.66 | 6.69 | 6.61 | 6.62 | 6.62 | -0.90% | 37,944 |
| Jul 17, 2025 | 6.73 | 6.73 | 6.67 | 6.68 | 6.68 | -0.30% | 43,082 |
| Jul 16, 2025 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | -0.45% | 103,560 |
| Jul 15, 2025 | 6.74 | 6.76 | 6.73 | 6.73 | 6.73 | -0.30% | 78,495 |
| Jul 14, 2025 | 6.74 | 6.75 | 6.70 | 6.75 | 6.75 | 0.15% | 41,354 |
| Jul 11, 2025 | 6.75 | 6.79 | 6.71 | 6.74 | 6.74 | -1.17% | 45,385 |
| Jul 10, 2025 | 6.82 | 6.85 | 6.76 | 6.82 | 6.79 | -0.29% | 110,984 |
| Jul 9, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | 6.81 | 0.29% | 40,536 |
| Jul 8, 2025 | 6.81 | 6.84 | 6.80 | 6.82 | 6.79 | -0.44% | 38,381 |
| Jul 7, 2025 | 6.82 | 6.88 | 6.82 | 6.85 | 6.82 | -0.44% | 66,792 |
| Jul 3, 2025 | 6.83 | 6.88 | 6.82 | 6.88 | 6.85 | 0.15% | 39,404 |
| Jul 2, 2025 | 6.83 | 6.88 | 6.83 | 6.87 | 6.84 | 0.15% | 38,950 |
| Jul 1, 2025 | 6.88 | 6.88 | 6.76 | 6.86 | 6.83 | - | 144,046 |
| Jun 30, 2025 | 6.80 | 6.86 | 6.78 | 6.86 | 6.83 | 1.03% | 119,094 |
| Jun 27, 2025 | 6.77 | 6.81 | 6.76 | 6.79 | 6.76 | - | 90,356 |
| Jun 26, 2025 | 6.75 | 6.80 | 6.75 | 6.79 | 6.76 | 0.30% | 38,085 |
| Jun 25, 2025 | 6.75 | 6.78 | 6.75 | 6.77 | 6.74 | 0.15% | 32,943 |
| Jun 24, 2025 | 6.75 | 6.78 | 6.73 | 6.76 | 6.73 | 0.30% | 42,272 |
| Jun 23, 2025 | 6.76 | 6.78 | 6.73 | 6.74 | 6.71 | -0.44% | 96,554 |
| Jun 20, 2025 | 6.73 | 6.78 | 6.73 | 6.77 | 6.74 | 0.15% | 62,132 |
| Jun 18, 2025 | 6.75 | 6.83 | 6.73 | 6.76 | 6.73 | -0.15% | 115,459 |
| Jun 17, 2025 | 6.77 | 6.79 | 6.76 | 6.77 | 6.74 | -0.29% | 53,617 |
| Jun 16, 2025 | 6.76 | 6.79 | 6.75 | 6.79 | 6.76 | 0.30% | 56,326 |
| Jun 13, 2025 | 6.77 | 6.81 | 6.76 | 6.77 | 6.74 | -0.44% | 75,173 |
| Jun 12, 2025 | 6.76 | 6.81 | 6.76 | 6.80 | 6.77 | 0.15% | 119,965 |
| Jun 11, 2025 | 6.78 | 6.84 | 6.77 | 6.79 | 6.72 | 0.59% | 78,327 |
| Jun 10, 2025 | 6.79 | 6.85 | 6.73 | 6.75 | 6.69 | -0.59% | 104,336 |
| Jun 9, 2025 | 6.79 | 6.84 | 6.77 | 6.79 | 6.72 | 0.44% | 54,190 |
| Jun 6, 2025 | 6.80 | 6.83 | 6.73 | 6.76 | 6.70 | -0.95% | 150,495 |
| Jun 5, 2025 | 6.75 | 6.84 | 6.74 | 6.83 | 6.76 | 1.19% | 216,779 |
| Jun 4, 2025 | 6.76 | 6.77 | 6.72 | 6.75 | 6.68 | 0.22% | 91,136 |
| Jun 3, 2025 | 6.82 | 6.83 | 6.72 | 6.73 | 6.67 | -1.03% | 267,226 |
| Jun 2, 2025 | 6.82 | 6.84 | 6.78 | 6.80 | 6.73 | -0.15% | 104,573 |
| May 30, 2025 | 6.81 | 6.84 | 6.79 | 6.81 | 6.74 | - | 22,148 |
| May 29, 2025 | 6.81 | 6.82 | 6.78 | 6.81 | 6.74 | 0.29% | 39,035 |
| May 28, 2025 | 6.81 | 6.83 | 6.78 | 6.79 | 6.72 | -0.29% | 60,262 |
| May 27, 2025 | 6.74 | 6.83 | 6.72 | 6.81 | 6.74 | 1.19% | 73,175 |
| May 23, 2025 | 6.74 | 6.79 | 6.72 | 6.73 | 6.67 | -0.44% | 73,940 |
| May 22, 2025 | 6.76 | 6.79 | 6.68 | 6.76 | 6.70 | -0.15% | 196,851 |
| May 21, 2025 | 6.85 | 6.85 | 6.73 | 6.77 | 6.70 | -1.38% | 153,725 |