PIMCO Municipal Income Fund III (PMX)
7.0600
-0.1700 (-2.35%)
NYSE · Last Trade: Apr 5th, 1:54 PM EDT
Historical Prices For PIMCO Municipal Income Fund III (PMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.23 | 7.27 | 7.09 | 7.06 | 104,597 | 7.06 |
| 4/03/2025 | 7.18 | 7.25 | 7.17 | 7.23 | 111,457 | 7.23 |
| 4/02/2025 | 7.24 | 7.24 | 7.16 | 7.20 | 101,550 | 7.20 |
| 4/01/2025 | 7.18 | 7.25 | 7.18 | 7.21 | 110,455 | 7.21 |
| 3/31/2025 | 7.12 | 7.16 | 7.07 | 7.16 | 122,318 | 7.16 |
| 3/28/2025 | 7.09 | 7.16 | 7.08 | 7.10 | 86,519 | 7.10 |
| 3/27/2025 | 7.12 | 7.12 | 7.07 | 7.07 | 64,253 | 7.07 |
| 3/26/2025 | 7.20 | 7.20 | 7.11 | 7.13 | 134,438 | 7.13 |
| 3/25/2025 | 7.27 | 7.27 | 7.19 | 7.19 | 95,742 | 7.19 |
| 3/24/2025 | 7.24 | 7.27 | 7.22 | 7.27 | 118,458 | 7.27 |
| 3/21/2025 | 7.23 | 7.27 | 7.18 | 7.24 | 124,248 | 7.24 |
| 3/20/2025 | 7.20 | 7.24 | 7.20 | 7.20 | 85,942 | 7.20 |
| 3/19/2025 | 7.21 | 7.21 | 7.14 | 7.20 | 99,522 | 7.20 |
| 3/18/2025 | 7.23 | 7.24 | 7.17 | 7.19 | 149,601 | 7.19 |
| 3/17/2025 | 7.25 | 7.25 | 7.21 | 7.23 | 55,726 | 7.23 |
| 3/14/2025 | 7.25 | 7.27 | 7.21 | 7.24 | 97,964 | 7.24 |
| 3/13/2025 | 7.24 | 7.26 | 7.17 | 7.25 | 56,245 | 7.25 |
| 3/12/2025 | 7.33 | 7.35 | 7.24 | 7.29 | 78,606 | 7.26 |
| 3/11/2025 | 7.36 | 7.37 | 7.29 | 7.32 | 83,212 | 7.29 |
| 3/10/2025 | 7.36 | 7.38 | 7.29 | 7.32 | 158,740 | 7.29 |
| 3/07/2025 | 7.40 | 7.42 | 7.33 | 7.34 | 47,541 | 7.31 |
| 3/06/2025 | 7.40 | 7.45 | 7.38 | 7.40 | 64,596 | 7.37 |
| 3/05/2025 | 7.48 | 7.53 | 7.38 | 7.42 | 59,377 | 7.39 |
| 3/04/2025 | 7.53 | 7.55 | 7.43 | 7.44 | 109,706 | 7.41 |
| 3/03/2025 | 7.52 | 7.57 | 7.51 | 7.51 | 100,133 | 7.48 |
| 2/28/2025 | 7.51 | 7.54 | 7.44 | 7.53 | 61,372 | 7.50 |
| 2/27/2025 | 7.50 | 7.52 | 7.47 | 7.49 | 59,315 | 7.46 |
| 2/26/2025 | 7.50 | 7.52 | 7.49 | 7.50 | 45,803 | 7.47 |
| 2/25/2025 | 7.46 | 7.52 | 7.46 | 7.51 | 89,634 | 7.48 |
| 2/24/2025 | 7.43 | 7.46 | 7.40 | 7.43 | 73,824 | 7.40 |
| 2/21/2025 | 7.44 | 7.47 | 7.40 | 7.46 | 199,284 | 7.43 |
| 2/20/2025 | 7.43 | 7.47 | 7.37 | 7.39 | 96,149 | 7.36 |
| 2/19/2025 | 7.41 | 7.43 | 7.35 | 7.43 | 61,299 | 7.40 |
| 2/18/2025 | 7.36 | 7.40 | 7.36 | 7.38 | 35,362 | 7.35 |
| 2/14/2025 | 7.33 | 7.42 | 7.24 | 7.40 | 113,881 | 7.37 |
| 2/13/2025 | 7.29 | 7.33 | 7.27 | 7.28 | 114,132 | 7.25 |
| 2/12/2025 | 7.22 | 7.34 | 7.22 | 7.30 | 136,327 | 7.23 |
| 2/11/2025 | 7.44 | 7.45 | 7.40 | 7.44 | 129,066 | 7.37 |
| 2/10/2025 | 7.46 | 7.49 | 7.44 | 7.44 | 99,691 | 7.37 |
| 2/07/2025 | 7.49 | 7.49 | 7.44 | 7.46 | 78,871 | 7.39 |
| 2/06/2025 | 7.49 | 7.51 | 7.45 | 7.49 | 62,755 | 7.42 |
| 2/05/2025 | 7.47 | 7.51 | 7.45 | 7.48 | 75,020 | 7.41 |
| 2/04/2025 | 7.39 | 7.48 | 7.39 | 7.43 | 99,819 | 7.37 |
| 2/03/2025 | 7.44 | 7.45 | 7.38 | 7.41 | 134,656 | 7.34 |
| 1/31/2025 | 7.37 | 7.41 | 7.37 | 7.40 | 99,167 | 7.33 |
| 1/30/2025 | 7.38 | 7.40 | 7.34 | 7.39 | 71,784 | 7.32 |
| 1/29/2025 | 7.32 | 7.38 | 7.30 | 7.34 | 89,851 | 7.27 |
| 1/28/2025 | 7.34 | 7.39 | 7.32 | 7.34 | 115,554 | 7.27 |
| 1/27/2025 | 7.34 | 7.38 | 7.29 | 7.36 | 128,135 | 7.29 |
| 1/24/2025 | 7.27 | 7.34 | 7.26 | 7.32 | 97,886 | 7.25 |
| 1/23/2025 | 7.30 | 7.38 | 7.24 | 7.32 | 97,017 | 7.25 |
| 1/22/2025 | 7.29 | 7.36 | 7.28 | 7.35 | 106,403 | 7.28 |
| 1/21/2025 | 7.32 | 7.35 | 7.26 | 7.32 | 80,007 | 7.25 |
| 1/17/2025 | 7.26 | 7.29 | 7.25 | 7.28 | 63,183 | 7.21 |
| 1/16/2025 | 7.26 | 7.27 | 7.22 | 7.24 | 93,638 | 7.17 |
| 1/15/2025 | 7.18 | 7.23 | 7.18 | 7.22 | 89,203 | 7.15 |
| 1/14/2025 | 7.11 | 7.15 | 7.09 | 7.13 | 129,667 | 7.07 |
| 1/13/2025 | 7.16 | 7.20 | 7.11 | 7.13 | 60,348 | 7.07 |
| 1/10/2025 | 7.24 | 7.24 | 7.17 | 7.22 | 89,029 | 7.12 |
| 1/08/2025 | 7.31 | 7.33 | 7.27 | 7.30 | 61,789 | 7.20 |
| 1/07/2025 | 7.33 | 7.40 | 7.32 | 7.32 | 59,750 | 7.22 |
| 1/06/2025 | 7.43 | 7.43 | 7.35 | 7.37 | 78,571 | 7.27 |