PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
7.07
-0.06 (-0.84%)
Mar 27, 2025, 4:00 PM EST - Market closed
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.09 | 7.16 | 7.08 | 7.10 | 7.10 | 0.42% | 86,519 |
| Mar 27, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | -0.84% | 64,253 |
| Mar 26, 2025 | 7.20 | 7.20 | 7.11 | 7.13 | 7.13 | -0.83% | 137,315 |
| Mar 25, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -1.10% | 95,742 |
| Mar 24, 2025 | 7.24 | 7.27 | 7.22 | 7.27 | 7.27 | 0.41% | 118,458 |
| Mar 21, 2025 | 7.23 | 7.27 | 7.18 | 7.24 | 7.24 | 0.56% | 124,248 |
| Mar 20, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.20 | - | 85,942 |
| Mar 19, 2025 | 7.21 | 7.21 | 7.14 | 7.20 | 7.20 | 0.14% | 99,522 |
| Mar 18, 2025 | 7.23 | 7.24 | 7.17 | 7.19 | 7.19 | -0.55% | 149,601 |
| Mar 17, 2025 | 7.25 | 7.25 | 7.21 | 7.23 | 7.23 | -0.14% | 55,726 |
| Mar 14, 2025 | 7.25 | 7.27 | 7.21 | 7.24 | 7.24 | -0.14% | 97,964 |
| Mar 13, 2025 | 7.24 | 7.26 | 7.17 | 7.25 | 7.25 | -0.55% | 56,245 |
| Mar 12, 2025 | 7.33 | 7.35 | 7.24 | 7.29 | 7.26 | -0.41% | 78,606 |
| Mar 11, 2025 | 7.36 | 7.37 | 7.29 | 7.32 | 7.29 | - | 83,212 |
| Mar 10, 2025 | 7.36 | 7.38 | 7.29 | 7.32 | 7.29 | -0.27% | 158,740 |
| Mar 7, 2025 | 7.40 | 7.42 | 7.33 | 7.34 | 7.31 | -0.82% | 47,541 |
| Mar 6, 2025 | 7.40 | 7.45 | 7.38 | 7.40 | 7.37 | -0.26% | 64,596 |
| Mar 5, 2025 | 7.48 | 7.53 | 7.38 | 7.42 | 7.39 | -0.27% | 59,452 |
| Mar 4, 2025 | 7.53 | 7.55 | 7.43 | 7.44 | 7.41 | -0.93% | 109,706 |
| Mar 3, 2025 | 7.52 | 7.57 | 7.51 | 7.51 | 7.48 | -0.27% | 100,133 |
| Feb 28, 2025 | 7.51 | 7.54 | 7.44 | 7.53 | 7.50 | 0.53% | 61,372 |
| Feb 27, 2025 | 7.50 | 7.52 | 7.47 | 7.49 | 7.46 | -0.13% | 59,315 |
| Feb 26, 2025 | 7.50 | 7.52 | 7.49 | 7.50 | 7.47 | -0.13% | 45,803 |
| Feb 25, 2025 | 7.46 | 7.52 | 7.46 | 7.51 | 7.48 | 1.08% | 89,634 |
| Feb 24, 2025 | 7.43 | 7.46 | 7.40 | 7.43 | 7.40 | -0.40% | 73,824 |
| Feb 21, 2025 | 7.44 | 7.47 | 7.40 | 7.46 | 7.43 | 0.95% | 199,284 |
| Feb 20, 2025 | 7.43 | 7.47 | 7.37 | 7.39 | 7.36 | -0.54% | 96,149 |
| Feb 19, 2025 | 7.41 | 7.44 | 7.35 | 7.43 | 7.40 | 0.68% | 61,299 |
| Feb 18, 2025 | 7.36 | 7.40 | 7.36 | 7.38 | 7.35 | -0.27% | 35,362 |
| Feb 14, 2025 | 7.33 | 7.42 | 7.24 | 7.40 | 7.37 | 1.65% | 113,881 |
| Feb 13, 2025 | 7.29 | 7.33 | 7.27 | 7.28 | 7.25 | -0.27% | 114,132 |
| Feb 12, 2025 | 7.22 | 7.35 | 7.22 | 7.30 | 7.23 | -1.88% | 136,327 |
| Feb 11, 2025 | 7.44 | 7.45 | 7.40 | 7.44 | 7.37 | - | 129,066 |
| Feb 10, 2025 | 7.46 | 7.49 | 7.44 | 7.44 | 7.37 | -0.27% | 99,691 |
| Feb 7, 2025 | 7.49 | 7.49 | 7.44 | 7.46 | 7.39 | -0.40% | 78,871 |
| Feb 6, 2025 | 7.49 | 7.51 | 7.45 | 7.49 | 7.42 | 0.13% | 62,755 |
| Feb 5, 2025 | 7.47 | 7.51 | 7.45 | 7.48 | 7.41 | 0.61% | 75,020 |
| Feb 4, 2025 | 7.39 | 7.48 | 7.39 | 7.44 | 7.37 | 0.34% | 99,819 |
| Feb 3, 2025 | 7.44 | 7.45 | 7.39 | 7.41 | 7.34 | 0.14% | 134,656 |
| Jan 31, 2025 | 7.37 | 7.41 | 7.37 | 7.40 | 7.33 | 0.14% | 99,167 |
| Jan 30, 2025 | 7.38 | 7.40 | 7.34 | 7.39 | 7.32 | 0.68% | 71,784 |
| Jan 29, 2025 | 7.32 | 7.38 | 7.30 | 7.34 | 7.27 | - | 89,851 |
| Jan 28, 2025 | 7.34 | 7.39 | 7.32 | 7.34 | 7.27 | -0.27% | 115,554 |
| Jan 27, 2025 | 7.34 | 7.38 | 7.29 | 7.36 | 7.29 | 0.55% | 128,135 |
| Jan 24, 2025 | 7.27 | 7.34 | 7.26 | 7.32 | 7.25 | - | 97,886 |
| Jan 23, 2025 | 7.30 | 7.38 | 7.24 | 7.32 | 7.25 | -0.41% | 97,017 |
| Jan 22, 2025 | 7.29 | 7.36 | 7.28 | 7.35 | 7.28 | 0.41% | 106,403 |
| Jan 21, 2025 | 7.32 | 7.35 | 7.26 | 7.32 | 7.25 | 0.55% | 80,007 |
| Jan 17, 2025 | 7.26 | 7.29 | 7.25 | 7.28 | 7.21 | 0.62% | 63,183 |
| Jan 16, 2025 | 7.26 | 7.27 | 7.22 | 7.24 | 7.17 | 0.21% | 93,638 |