Skip to main content
PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
7.25
+0.02 (0.31%)
Dec 26, 2024, 11:54 AM EST - Market open

PMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.237.247.187.237.23-243,436
Dec 23, 20247.257.277.177.237.23-0.55%231,116
Dec 20, 20247.267.297.187.277.270.35%264,146
Dec 19, 20247.307.377.257.257.25-1.16%192,982
Dec 18, 20247.377.447.327.337.33-0.54%244,969
Dec 17, 20247.447.467.357.377.37-1.34%369,742
Dec 16, 20247.517.537.457.477.47-0.53%162,556
Dec 13, 20247.627.657.487.517.51-1.44%223,595
Dec 12, 20247.727.757.607.627.62-2.31%127,248
Dec 11, 20247.857.867.777.807.77-0.38%165,151
Dec 10, 20247.887.887.797.837.80-0.25%108,024
Dec 9, 20247.847.917.827.857.82-0.25%118,240
Dec 6, 20247.897.927.847.877.840.25%80,943
Dec 5, 20247.917.937.857.857.82-0.88%94,470
Dec 4, 20247.907.947.887.927.89-0.25%82,883
Dec 3, 20247.947.987.897.947.910.51%138,374
Dec 2, 20247.937.967.907.907.87-0.38%84,131
Nov 29, 20247.927.947.887.937.900.76%32,315
Nov 27, 20247.867.897.827.877.841.03%148,100
Nov 26, 20247.827.827.747.797.76-0.26%92,275
Nov 25, 20247.827.827.777.817.780.77%102,580
Nov 22, 20247.787.787.737.757.720.19%94,176
Nov 21, 20247.807.827.747.747.70-0.71%107,236
Nov 20, 20247.747.807.747.797.76-0.38%87,010
Nov 19, 20247.807.867.787.827.790.26%58,070
Nov 18, 20247.857.857.787.807.77-0.64%187,652
Nov 15, 20247.897.897.847.857.82-0.25%51,154
Nov 14, 20247.887.907.827.877.840.38%83,907
Nov 13, 20247.927.967.817.847.81-126,545
Nov 12, 20248.048.047.847.847.81-2.97%69,279
Nov 11, 20248.038.107.978.088.011.00%73,712
Nov 8, 20247.948.027.948.007.931.14%33,192
Nov 7, 20247.837.947.837.917.841.54%86,917
Nov 6, 20247.887.917.787.797.72-1.14%163,240
Nov 5, 20247.877.897.817.887.810.77%97,117
Nov 4, 20247.797.837.787.827.750.51%148,027
Nov 1, 20247.887.917.777.787.71-1.02%103,889
Oct 31, 20247.827.887.817.867.790.38%75,124
Oct 30, 20247.797.877.787.837.760.51%56,900
Oct 29, 20247.907.907.787.797.72-1.64%130,219
Oct 28, 20247.947.987.927.927.85-0.25%70,836
Oct 25, 20247.887.957.887.947.870.13%57,866
Oct 24, 20247.967.997.887.937.86-0.38%90,360
Oct 23, 20248.108.107.957.967.89-2.21%103,584
Oct 22, 20248.178.188.138.148.07-0.25%31,235
Oct 21, 20248.148.188.118.168.09-0.24%77,950
Oct 18, 20248.198.198.158.188.110.25%63,755
Oct 17, 20248.168.188.138.168.090.25%73,256
Oct 16, 20248.188.198.148.148.07-0.49%73,283
Oct 15, 20248.258.258.158.188.110.18%102,313
Oct 14, 20248.268.328.168.178.10-1.15%82,816
Oct 11, 20248.208.308.208.268.19-73,429
Oct 10, 20248.288.308.248.268.16-54,540
Oct 9, 20248.278.288.218.268.160.24%62,422
Oct 8, 20248.288.288.218.248.14-0.24%75,736
Oct 7, 20248.258.288.228.268.16-0.24%68,850
Oct 4, 20248.278.328.268.288.18-0.36%33,607
Oct 3, 20248.348.378.288.318.21-0.36%63,841
Oct 2, 20248.488.488.318.348.24-2.11%165,621
Oct 1, 20248.388.528.368.528.413.15%141,457
Sep 30, 20248.408.418.268.268.16-0.84%100,948
Sep 27, 20248.238.438.208.338.231.83%263,387
Sep 26, 20248.198.248.168.188.080.25%88,144
Sep 25, 20248.158.238.118.168.060.62%92,982
Sep 24, 20248.158.168.108.118.01-0.25%42,231
Sep 23, 20248.188.198.088.138.03-0.61%75,742
Sep 20, 20248.148.208.148.188.080.12%49,037
Sep 19, 20248.238.248.168.178.07-0.37%90,706
Sep 18, 20248.238.238.138.208.100.37%68,978
Sep 17, 20248.218.328.178.178.07-73,780
Sep 16, 20248.198.268.148.178.070.37%61,426
Sep 13, 20248.258.288.138.148.04-0.73%100,525
Sep 12, 20248.138.288.128.208.070.86%123,914
Sep 11, 20248.078.168.058.138.000.74%92,089
Sep 10, 20248.058.098.028.077.940.50%75,283
Sep 9, 20248.038.058.008.037.900.37%49,624
Sep 6, 20248.008.047.978.007.870.38%76,011
Sep 5, 20248.038.067.977.977.84-0.75%99,589
Sep 4, 20248.048.088.028.037.90-91,592
Sep 3, 20248.068.138.028.037.90-110,589
Aug 30, 20248.168.198.028.037.90-1.47%108,007
Aug 29, 20248.068.158.068.158.021.49%70,170
Aug 28, 20248.068.068.018.037.900.12%65,758
Aug 27, 20248.088.107.958.027.89-0.62%157,425
Aug 26, 20248.098.118.028.077.940.25%100,810
Aug 23, 20248.008.087.978.057.921.13%168,238
Aug 22, 20247.988.007.937.967.83-0.13%72,396
Aug 21, 20247.977.997.957.977.840.50%64,995
Aug 20, 20247.927.957.887.937.800.76%61,032
Aug 19, 20247.937.947.867.877.74-0.13%52,763
Aug 16, 20247.877.997.877.887.750.90%67,270
Aug 15, 20247.877.907.807.817.68-0.51%81,135
Aug 14, 20247.907.937.837.857.720.13%92,400
Aug 13, 20247.827.847.777.847.711.03%136,385
Aug 12, 20247.727.767.697.767.630.65%58,484
Aug 9, 20247.737.767.707.717.55-59,243
Aug 8, 20247.847.857.667.717.55-0.90%87,237
Aug 7, 20247.887.957.777.787.62-0.26%134,011
Aug 6, 20247.837.847.797.807.641.30%76,971
Aug 5, 20247.707.807.707.707.54-1.66%211,161