PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
7.46
+0.07 (0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.44 | 7.47 | 7.40 | 7.46 | 7.46 | 0.95% | 199,284 |
| Feb 20, 2025 | 7.43 | 7.47 | 7.37 | 7.39 | 7.39 | -0.54% | 96,149 |
| Feb 19, 2025 | 7.41 | 7.44 | 7.35 | 7.43 | 7.43 | 0.68% | 61,299 |
| Feb 18, 2025 | 7.36 | 7.40 | 7.36 | 7.38 | 7.38 | -0.27% | 35,362 |
| Feb 14, 2025 | 7.33 | 7.42 | 7.24 | 7.40 | 7.40 | 1.65% | 113,881 |
| Feb 13, 2025 | 7.29 | 7.33 | 7.27 | 7.28 | 7.28 | -0.27% | 114,132 |
| Feb 12, 2025 | 7.22 | 7.35 | 7.22 | 7.30 | 7.27 | -1.88% | 136,327 |
| Feb 11, 2025 | 7.44 | 7.45 | 7.40 | 7.44 | 7.41 | - | 129,066 |
| Feb 10, 2025 | 7.46 | 7.49 | 7.44 | 7.44 | 7.41 | -0.27% | 99,691 |
| Feb 7, 2025 | 7.49 | 7.49 | 7.44 | 7.46 | 7.43 | -0.40% | 78,871 |
| Feb 6, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.46 | 0.13% | 62,755 |
| Feb 5, 2025 | 7.47 | 7.51 | 7.45 | 7.48 | 7.45 | 0.61% | 75,020 |
| Feb 4, 2025 | 7.39 | 7.48 | 7.39 | 7.44 | 7.40 | 0.34% | 99,819 |
| Feb 3, 2025 | 7.44 | 7.45 | 7.39 | 7.41 | 7.38 | 0.14% | 134,656 |
| Jan 31, 2025 | 7.37 | 7.41 | 7.37 | 7.40 | 7.37 | 0.14% | 99,167 |
| Jan 30, 2025 | 7.38 | 7.40 | 7.34 | 7.39 | 7.36 | 0.68% | 71,784 |
| Jan 29, 2025 | 7.32 | 7.38 | 7.30 | 7.34 | 7.31 | - | 89,851 |
| Jan 28, 2025 | 7.34 | 7.39 | 7.32 | 7.34 | 7.31 | -0.27% | 115,554 |
| Jan 27, 2025 | 7.34 | 7.38 | 7.29 | 7.36 | 7.33 | 0.55% | 128,135 |
| Jan 24, 2025 | 7.27 | 7.34 | 7.26 | 7.32 | 7.29 | - | 97,886 |
| Jan 23, 2025 | 7.30 | 7.38 | 7.24 | 7.32 | 7.29 | -0.41% | 97,017 |
| Jan 22, 2025 | 7.29 | 7.36 | 7.28 | 7.35 | 7.32 | 0.41% | 106,403 |
| Jan 21, 2025 | 7.32 | 7.35 | 7.26 | 7.32 | 7.29 | 0.55% | 80,007 |
| Jan 17, 2025 | 7.26 | 7.29 | 7.25 | 7.28 | 7.25 | 0.62% | 63,183 |
| Jan 16, 2025 | 7.26 | 7.27 | 7.22 | 7.24 | 7.20 | 0.21% | 93,638 |
| Jan 15, 2025 | 7.18 | 7.23 | 7.18 | 7.22 | 7.19 | 1.26% | 89,203 |
| Jan 14, 2025 | 7.11 | 7.15 | 7.09 | 7.13 | 7.10 | - | 129,667 |
| Jan 13, 2025 | 7.16 | 7.20 | 7.11 | 7.13 | 7.10 | -1.25% | 60,348 |
| Jan 10, 2025 | 7.24 | 7.24 | 7.17 | 7.22 | 7.15 | -1.10% | 89,029 |
| Jan 8, 2025 | 7.31 | 7.33 | 7.27 | 7.30 | 7.23 | -0.27% | 61,789 |
| Jan 7, 2025 | 7.33 | 7.40 | 7.32 | 7.32 | 7.25 | -0.68% | 59,750 |
| Jan 6, 2025 | 7.43 | 7.43 | 7.35 | 7.37 | 7.30 | -0.94% | 78,571 |
| Jan 3, 2025 | 7.43 | 7.48 | 7.41 | 7.44 | 7.37 | 0.13% | 75,900 |
| Jan 2, 2025 | 7.41 | 7.43 | 7.35 | 7.43 | 7.36 | 0.95% | 77,010 |
| Dec 31, 2024 | 7.26 | 7.38 | 7.26 | 7.36 | 7.29 | 1.10% | 209,366 |
| Dec 30, 2024 | 7.22 | 7.29 | 7.22 | 7.28 | 7.21 | 0.28% | 245,079 |
| Dec 27, 2024 | 7.27 | 7.30 | 7.20 | 7.26 | 7.19 | -0.14% | 299,511 |
| Dec 26, 2024 | 7.23 | 7.29 | 7.20 | 7.27 | 7.20 | 0.55% | 239,545 |
| Dec 24, 2024 | 7.23 | 7.24 | 7.18 | 7.23 | 7.16 | - | 243,436 |
| Dec 23, 2024 | 7.25 | 7.27 | 7.17 | 7.23 | 7.16 | -0.55% | 231,116 |
| Dec 20, 2024 | 7.26 | 7.29 | 7.18 | 7.27 | 7.20 | 0.35% | 264,146 |
| Dec 19, 2024 | 7.30 | 7.37 | 7.25 | 7.25 | 7.18 | -1.16% | 192,982 |
| Dec 18, 2024 | 7.37 | 7.44 | 7.32 | 7.33 | 7.26 | -0.54% | 244,969 |
| Dec 17, 2024 | 7.44 | 7.46 | 7.35 | 7.37 | 7.30 | -1.34% | 369,742 |
| Dec 16, 2024 | 7.51 | 7.53 | 7.45 | 7.47 | 7.40 | -0.53% | 162,556 |
| Dec 13, 2024 | 7.62 | 7.65 | 7.48 | 7.51 | 7.44 | -1.44% | 223,595 |
| Dec 12, 2024 | 7.72 | 7.75 | 7.60 | 7.62 | 7.55 | -2.31% | 127,248 |
| Dec 11, 2024 | 7.85 | 7.86 | 7.77 | 7.80 | 7.70 | -0.38% | 165,151 |
| Dec 10, 2024 | 7.88 | 7.88 | 7.79 | 7.83 | 7.73 | -0.25% | 108,024 |
| Dec 9, 2024 | 7.84 | 7.91 | 7.82 | 7.85 | 7.75 | -0.25% | 118,240 |
| Dec 6, 2024 | 7.89 | 7.92 | 7.84 | 7.87 | 7.77 | 0.25% | 80,943 |
| Dec 5, 2024 | 7.91 | 7.93 | 7.85 | 7.85 | 7.75 | -0.88% | 94,470 |
| Dec 4, 2024 | 7.90 | 7.94 | 7.88 | 7.92 | 7.81 | -0.25% | 82,883 |
| Dec 3, 2024 | 7.94 | 7.98 | 7.89 | 7.94 | 7.83 | 0.51% | 138,374 |
| Dec 2, 2024 | 7.93 | 7.96 | 7.90 | 7.90 | 7.79 | -0.38% | 84,131 |
| Nov 29, 2024 | 7.92 | 7.94 | 7.88 | 7.93 | 7.82 | 0.76% | 32,315 |
| Nov 27, 2024 | 7.86 | 7.89 | 7.82 | 7.87 | 7.77 | 1.03% | 148,100 |
| Nov 26, 2024 | 7.82 | 7.82 | 7.74 | 7.79 | 7.69 | -0.26% | 92,275 |
| Nov 25, 2024 | 7.82 | 7.82 | 7.77 | 7.81 | 7.71 | 0.77% | 102,580 |
| Nov 22, 2024 | 7.78 | 7.78 | 7.73 | 7.75 | 7.65 | 0.19% | 94,176 |
| Nov 21, 2024 | 7.80 | 7.82 | 7.74 | 7.74 | 7.63 | -0.71% | 107,236 |
| Nov 20, 2024 | 7.74 | 7.80 | 7.74 | 7.79 | 7.69 | -0.38% | 87,010 |
| Nov 19, 2024 | 7.80 | 7.86 | 7.78 | 7.82 | 7.72 | 0.26% | 58,070 |
| Nov 18, 2024 | 7.85 | 7.85 | 7.78 | 7.80 | 7.70 | -0.64% | 187,652 |
| Nov 15, 2024 | 7.89 | 7.89 | 7.84 | 7.85 | 7.75 | -0.25% | 51,154 |
| Nov 14, 2024 | 7.88 | 7.90 | 7.82 | 7.87 | 7.77 | 0.38% | 83,907 |
| Nov 13, 2024 | 7.92 | 7.96 | 7.81 | 7.84 | 7.74 | - | 126,545 |
| Nov 12, 2024 | 8.04 | 8.04 | 7.84 | 7.84 | 7.74 | -2.97% | 69,279 |
| Nov 11, 2024 | 8.03 | 8.10 | 7.97 | 8.08 | 7.94 | 1.00% | 73,712 |
| Nov 8, 2024 | 7.94 | 8.02 | 7.94 | 8.00 | 7.86 | 1.14% | 33,192 |
| Nov 7, 2024 | 7.83 | 7.94 | 7.83 | 7.91 | 7.77 | 1.54% | 86,917 |
| Nov 6, 2024 | 7.88 | 7.91 | 7.78 | 7.79 | 7.65 | -1.14% | 163,240 |
| Nov 5, 2024 | 7.87 | 7.89 | 7.81 | 7.88 | 7.74 | 0.77% | 97,117 |
| Nov 4, 2024 | 7.79 | 7.83 | 7.78 | 7.82 | 7.68 | 0.51% | 148,027 |
| Nov 1, 2024 | 7.88 | 7.91 | 7.77 | 7.78 | 7.64 | -1.02% | 103,889 |
| Oct 31, 2024 | 7.82 | 7.88 | 7.81 | 7.86 | 7.72 | 0.38% | 75,124 |
| Oct 30, 2024 | 7.79 | 7.87 | 7.78 | 7.83 | 7.69 | 0.51% | 56,900 |
| Oct 29, 2024 | 7.90 | 7.90 | 7.78 | 7.79 | 7.65 | -1.64% | 130,219 |
| Oct 28, 2024 | 7.94 | 7.98 | 7.92 | 7.92 | 7.78 | -0.25% | 70,836 |
| Oct 25, 2024 | 7.88 | 7.95 | 7.88 | 7.94 | 7.80 | 0.13% | 57,866 |
| Oct 24, 2024 | 7.96 | 7.99 | 7.88 | 7.93 | 7.79 | -0.38% | 90,360 |
| Oct 23, 2024 | 8.10 | 8.10 | 7.95 | 7.96 | 7.82 | -2.21% | 103,584 |
| Oct 22, 2024 | 8.17 | 8.18 | 8.13 | 8.14 | 8.00 | -0.25% | 31,235 |
| Oct 21, 2024 | 8.14 | 8.18 | 8.11 | 8.16 | 8.02 | -0.24% | 77,950 |
| Oct 18, 2024 | 8.19 | 8.19 | 8.15 | 8.18 | 8.04 | 0.25% | 63,755 |
| Oct 17, 2024 | 8.16 | 8.18 | 8.13 | 8.16 | 8.02 | 0.25% | 73,256 |
| Oct 16, 2024 | 8.18 | 8.19 | 8.14 | 8.14 | 8.00 | -0.49% | 73,283 |
| Oct 15, 2024 | 8.25 | 8.25 | 8.15 | 8.18 | 8.04 | 0.18% | 102,313 |
| Oct 14, 2024 | 8.26 | 8.32 | 8.16 | 8.17 | 8.02 | -1.15% | 82,816 |
| Oct 11, 2024 | 8.20 | 8.30 | 8.20 | 8.26 | 8.12 | - | 73,429 |
| Oct 10, 2024 | 8.28 | 8.30 | 8.24 | 8.26 | 8.08 | - | 54,540 |
| Oct 9, 2024 | 8.27 | 8.28 | 8.21 | 8.26 | 8.08 | 0.24% | 62,422 |
| Oct 8, 2024 | 8.28 | 8.28 | 8.21 | 8.24 | 8.06 | -0.24% | 75,736 |
| Oct 7, 2024 | 8.25 | 8.28 | 8.22 | 8.26 | 8.08 | -0.24% | 68,850 |
| Oct 4, 2024 | 8.27 | 8.32 | 8.26 | 8.28 | 8.10 | -0.36% | 33,607 |
| Oct 3, 2024 | 8.34 | 8.37 | 8.28 | 8.31 | 8.13 | -0.36% | 63,841 |
| Oct 2, 2024 | 8.48 | 8.48 | 8.31 | 8.34 | 8.16 | -2.11% | 165,621 |
| Oct 1, 2024 | 8.38 | 8.52 | 8.36 | 8.52 | 8.34 | 3.15% | 141,457 |
| Sep 30, 2024 | 8.40 | 8.41 | 8.26 | 8.26 | 8.08 | -0.84% | 100,948 |
| Sep 27, 2024 | 8.23 | 8.43 | 8.20 | 8.33 | 8.15 | 1.83% | 263,387 |