PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
6.79
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.77 | 6.81 | 6.76 | 6.79 | 6.79 | - | 90,356 |
| Jun 26, 2025 | 6.75 | 6.80 | 6.75 | 6.79 | 6.79 | 0.30% | 38,085 |
| Jun 25, 2025 | 6.75 | 6.78 | 6.75 | 6.77 | 6.77 | 0.15% | 32,943 |
| Jun 24, 2025 | 6.75 | 6.78 | 6.73 | 6.76 | 6.76 | 0.30% | 42,272 |
| Jun 23, 2025 | 6.76 | 6.78 | 6.73 | 6.74 | 6.74 | -0.44% | 96,554 |
| Jun 20, 2025 | 6.73 | 6.78 | 6.73 | 6.77 | 6.77 | 0.15% | 62,132 |
| Jun 18, 2025 | 6.75 | 6.83 | 6.73 | 6.76 | 6.76 | -0.15% | 115,459 |
| Jun 17, 2025 | 6.77 | 6.79 | 6.76 | 6.77 | 6.77 | -0.29% | 53,617 |
| Jun 16, 2025 | 6.76 | 6.79 | 6.75 | 6.79 | 6.79 | 0.30% | 56,326 |
| Jun 13, 2025 | 6.77 | 6.81 | 6.76 | 6.77 | 6.77 | -0.44% | 75,173 |
| Jun 12, 2025 | 6.76 | 6.81 | 6.76 | 6.80 | 6.80 | 0.15% | 119,965 |
| Jun 11, 2025 | 6.78 | 6.84 | 6.77 | 6.79 | 6.76 | 0.59% | 78,327 |
| Jun 10, 2025 | 6.79 | 6.85 | 6.73 | 6.75 | 6.72 | -0.59% | 104,336 |
| Jun 9, 2025 | 6.79 | 6.84 | 6.77 | 6.79 | 6.76 | 0.44% | 54,190 |
| Jun 6, 2025 | 6.80 | 6.83 | 6.73 | 6.76 | 6.73 | -0.95% | 150,495 |
| Jun 5, 2025 | 6.75 | 6.84 | 6.74 | 6.83 | 6.79 | 1.19% | 216,779 |
| Jun 4, 2025 | 6.76 | 6.77 | 6.72 | 6.75 | 6.71 | 0.22% | 91,136 |
| Jun 3, 2025 | 6.82 | 6.83 | 6.72 | 6.73 | 6.70 | -1.03% | 267,226 |
| Jun 2, 2025 | 6.82 | 6.84 | 6.78 | 6.80 | 6.77 | -0.15% | 104,573 |
| May 30, 2025 | 6.81 | 6.84 | 6.79 | 6.81 | 6.78 | - | 22,148 |
| May 29, 2025 | 6.81 | 6.82 | 6.78 | 6.81 | 6.78 | 0.29% | 39,035 |
| May 28, 2025 | 6.81 | 6.83 | 6.78 | 6.79 | 6.76 | -0.29% | 60,262 |
| May 27, 2025 | 6.74 | 6.83 | 6.72 | 6.81 | 6.78 | 1.19% | 73,175 |
| May 23, 2025 | 6.74 | 6.79 | 6.72 | 6.73 | 6.70 | -0.44% | 73,940 |
| May 22, 2025 | 6.76 | 6.79 | 6.68 | 6.76 | 6.73 | -0.15% | 196,851 |
| May 21, 2025 | 6.85 | 6.85 | 6.73 | 6.77 | 6.74 | -1.38% | 153,725 |
| May 20, 2025 | 6.86 | 6.89 | 6.85 | 6.87 | 6.83 | 0.07% | 26,491 |
| May 19, 2025 | 6.88 | 6.88 | 6.80 | 6.86 | 6.83 | -0.87% | 76,794 |
| May 16, 2025 | 6.93 | 6.93 | 6.88 | 6.92 | 6.89 | 0.14% | 104,909 |
| May 15, 2025 | 6.90 | 6.95 | 6.85 | 6.91 | 6.88 | 0.58% | 92,602 |
| May 14, 2025 | 6.93 | 6.93 | 6.79 | 6.87 | 6.84 | -0.43% | 344,993 |
| May 13, 2025 | 6.97 | 6.99 | 6.85 | 6.90 | 6.87 | -1.00% | 167,203 |
| May 12, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.94 | -0.29% | 44,326 |
| May 9, 2025 | 7.04 | 7.05 | 6.98 | 6.99 | 6.92 | -0.14% | 55,388 |
| May 8, 2025 | 7.02 | 7.06 | 7.00 | 7.00 | 6.93 | -0.28% | 39,346 |
| May 7, 2025 | 6.97 | 7.04 | 6.97 | 7.02 | 6.95 | 0.57% | 60,208 |
| May 6, 2025 | 6.88 | 7.03 | 6.88 | 6.98 | 6.91 | -0.14% | 108,748 |
| May 5, 2025 | 6.95 | 7.00 | 6.88 | 6.99 | 6.92 | -0.14% | 44,405 |
| May 2, 2025 | 6.97 | 7.01 | 6.94 | 7.00 | 6.93 | - | 40,290 |
| May 1, 2025 | 6.96 | 7.05 | 6.96 | 7.00 | 6.93 | 0.57% | 175,755 |
| Apr 30, 2025 | 6.79 | 7.01 | 6.79 | 6.96 | 6.89 | 1.16% | 64,473 |
| Apr 29, 2025 | 6.83 | 6.92 | 6.82 | 6.88 | 6.82 | 0.44% | 78,349 |
| Apr 28, 2025 | 6.83 | 6.86 | 6.80 | 6.85 | 6.79 | 0.15% | 88,512 |
| Apr 25, 2025 | 6.80 | 6.88 | 6.80 | 6.84 | 6.78 | 1.03% | 89,332 |
| Apr 24, 2025 | 6.72 | 6.82 | 6.70 | 6.77 | 6.71 | 1.20% | 61,320 |
| Apr 23, 2025 | 6.72 | 6.84 | 6.68 | 6.69 | 6.63 | 0.60% | 158,817 |
| Apr 22, 2025 | 6.66 | 6.72 | 6.61 | 6.65 | 6.59 | 0.76% | 105,522 |
| Apr 21, 2025 | 6.63 | 6.80 | 6.60 | 6.60 | 6.54 | -1.64% | 173,316 |
| Apr 17, 2025 | 6.69 | 6.77 | 6.68 | 6.71 | 6.65 | 0.30% | 80,441 |
| Apr 16, 2025 | 6.64 | 6.72 | 6.62 | 6.69 | 6.63 | 0.45% | 123,408 |