PIMCO Municipal Income Fund III (PMX)
6.7900
-0.0100 (-0.15%)
NYSE · Last Trade: Jun 3rd, 12:43 PM EDT
Historical Prices For PIMCO Municipal Income Fund III (PMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 6.82 | 6.84 | 6.77 | 6.80 | 104,573 | 6.80 |
| 5/30/2025 | 6.81 | 6.84 | 6.79 | 6.81 | 22,148 | 6.81 |
| 5/29/2025 | 6.81 | 6.82 | 6.78 | 6.81 | 39,035 | 6.81 |
| 5/28/2025 | 6.81 | 6.83 | 6.78 | 6.79 | 60,262 | 6.79 |
| 5/27/2025 | 6.74 | 6.83 | 6.72 | 6.81 | 73,175 | 6.81 |
| 5/23/2025 | 6.74 | 6.79 | 6.71 | 6.73 | 73,940 | 6.73 |
| 5/22/2025 | 6.76 | 6.79 | 6.68 | 6.76 | 196,851 | 6.76 |
| 5/21/2025 | 6.85 | 6.85 | 6.73 | 6.77 | 153,725 | 6.77 |
| 5/20/2025 | 6.86 | 6.89 | 6.84 | 6.87 | 26,491 | 6.87 |
| 5/19/2025 | 6.88 | 6.88 | 6.80 | 6.86 | 76,794 | 6.86 |
| 5/16/2025 | 6.93 | 6.93 | 6.88 | 6.92 | 104,909 | 6.92 |
| 5/15/2025 | 6.90 | 6.95 | 6.85 | 6.91 | 92,602 | 6.91 |
| 5/14/2025 | 6.93 | 6.93 | 6.79 | 6.87 | 344,993 | 6.87 |
| 5/13/2025 | 6.97 | 6.99 | 6.85 | 6.90 | 167,203 | 6.90 |
| 5/12/2025 | 7.00 | 7.00 | 6.95 | 6.97 | 44,326 | 6.97 |
| 5/09/2025 | 7.04 | 7.05 | 6.98 | 6.99 | 55,388 | 6.96 |
| 5/08/2025 | 7.02 | 7.06 | 7.00 | 7.00 | 39,346 | 6.97 |
| 5/07/2025 | 6.97 | 7.04 | 6.97 | 7.02 | 60,208 | 6.99 |
| 5/06/2025 | 6.88 | 7.03 | 6.88 | 6.98 | 108,748 | 6.95 |
| 5/05/2025 | 6.95 | 7.00 | 6.88 | 6.99 | 44,405 | 6.96 |
| 5/02/2025 | 6.97 | 7.01 | 6.94 | 7.00 | 40,290 | 6.97 |
| 5/01/2025 | 6.96 | 7.04 | 6.96 | 7.00 | 175,755 | 6.97 |
| 4/30/2025 | 6.79 | 7.01 | 6.79 | 6.96 | 64,473 | 6.93 |
| 4/29/2025 | 6.83 | 6.92 | 6.82 | 6.88 | 78,349 | 6.85 |
| 4/28/2025 | 6.83 | 6.86 | 6.80 | 6.85 | 88,512 | 6.82 |
| 4/25/2025 | 6.80 | 6.88 | 6.80 | 6.84 | 89,332 | 6.81 |
| 4/24/2025 | 6.72 | 6.82 | 6.70 | 6.77 | 61,320 | 6.74 |
| 4/23/2025 | 6.72 | 6.84 | 6.68 | 6.69 | 158,817 | 6.66 |
| 4/22/2025 | 6.66 | 6.72 | 6.61 | 6.65 | 105,522 | 6.62 |
| 4/21/2025 | 6.63 | 6.80 | 6.60 | 6.60 | 173,316 | 6.57 |
| 4/17/2025 | 6.69 | 6.77 | 6.68 | 6.71 | 80,441 | 6.68 |
| 4/16/2025 | 6.64 | 6.72 | 6.62 | 6.69 | 123,408 | 6.66 |
| 4/15/2025 | 6.63 | 6.71 | 6.63 | 6.66 | 80,259 | 6.63 |
| 4/14/2025 | 6.57 | 6.67 | 6.57 | 6.63 | 115,462 | 6.60 |
| 4/11/2025 | 6.58 | 6.62 | 6.40 | 6.55 | 244,369 | 6.52 |
| 4/10/2025 | 6.56 | 6.63 | 6.44 | 6.61 | 155,838 | 6.55 |
| 4/09/2025 | 6.63 | 6.70 | 6.37 | 6.69 | 556,468 | 6.63 |
| 4/08/2025 | 6.86 | 6.98 | 6.63 | 6.67 | 259,100 | 6.61 |
| 4/07/2025 | 7.03 | 7.11 | 6.84 | 6.87 | 274,797 | 6.80 |
| 4/04/2025 | 7.23 | 7.27 | 7.06 | 7.06 | 104,597 | 6.99 |
| 4/03/2025 | 7.18 | 7.25 | 7.17 | 7.23 | 111,457 | 7.16 |
| 4/02/2025 | 7.24 | 7.24 | 7.16 | 7.20 | 101,550 | 7.13 |
| 4/01/2025 | 7.18 | 7.25 | 7.18 | 7.21 | 110,455 | 7.14 |
| 3/31/2025 | 7.12 | 7.16 | 7.07 | 7.16 | 122,318 | 7.09 |
| 3/28/2025 | 7.09 | 7.16 | 7.08 | 7.10 | 86,519 | 7.03 |
| 3/27/2025 | 7.12 | 7.12 | 7.07 | 7.07 | 64,253 | 7.00 |
| 3/26/2025 | 7.20 | 7.20 | 7.11 | 7.13 | 137,315 | 7.06 |
| 3/25/2025 | 7.27 | 7.27 | 7.19 | 7.19 | 95,742 | 7.12 |
| 3/24/2025 | 7.24 | 7.27 | 7.22 | 7.27 | 118,458 | 7.20 |
| 3/21/2025 | 7.23 | 7.27 | 7.18 | 7.24 | 124,248 | 7.17 |
| 3/20/2025 | 7.20 | 7.24 | 7.20 | 7.20 | 85,942 | 7.13 |
| 3/19/2025 | 7.21 | 7.21 | 7.14 | 7.20 | 99,522 | 7.13 |
| 3/18/2025 | 7.23 | 7.24 | 7.17 | 7.19 | 149,601 | 7.12 |
| 3/17/2025 | 7.25 | 7.25 | 7.21 | 7.23 | 55,726 | 7.16 |
| 3/14/2025 | 7.25 | 7.27 | 7.21 | 7.24 | 97,964 | 7.17 |
| 3/13/2025 | 7.24 | 7.26 | 7.17 | 7.25 | 56,245 | 7.18 |
| 3/12/2025 | 7.33 | 7.35 | 7.24 | 7.29 | 78,606 | 7.19 |
| 3/11/2025 | 7.36 | 7.37 | 7.29 | 7.32 | 83,212 | 7.22 |
| 3/10/2025 | 7.36 | 7.38 | 7.29 | 7.32 | 158,740 | 7.22 |
| 3/07/2025 | 7.40 | 7.42 | 7.33 | 7.34 | 47,541 | 7.24 |
| 3/06/2025 | 7.40 | 7.45 | 7.38 | 7.40 | 64,596 | 7.30 |
| 3/05/2025 | 7.48 | 7.53 | 7.38 | 7.42 | 59,377 | 7.31 |
| 3/04/2025 | 7.53 | 7.55 | 7.43 | 7.44 | 109,706 | 7.33 |
| 3/03/2025 | 7.52 | 7.57 | 7.51 | 7.51 | 100,133 | 7.40 |