PIMCO Municipal Income Fund (PMF)
NYSE: PMF · Real-Time Price · USD
8.15
-0.03 (-0.37%)
May 13, 2025, 1:10 PM - Market open
PMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.18 | 8.18 | 8.15 | 8.17 | - | -0.12% | 7,454 |
| May 12, 2025 | 8.21 | 8.22 | 8.14 | 8.18 | 8.18 | -0.73% | 91,102 |
| May 9, 2025 | 8.24 | 8.26 | 8.23 | 8.24 | 8.20 | - | 26,813 |
| May 8, 2025 | 8.28 | 8.32 | 8.17 | 8.24 | 8.20 | -0.36% | 113,251 |
| May 7, 2025 | 8.25 | 8.34 | 8.25 | 8.27 | 8.23 | 0.36% | 73,456 |
| May 6, 2025 | 8.26 | 8.31 | 8.24 | 8.24 | 8.20 | -0.60% | 121,172 |
| May 5, 2025 | 8.17 | 8.31 | 8.14 | 8.29 | 8.25 | 0.85% | 204,982 |
| May 2, 2025 | 8.20 | 8.25 | 8.18 | 8.22 | 8.18 | 0.12% | 38,933 |
| May 1, 2025 | 8.19 | 8.26 | 8.12 | 8.21 | 8.17 | 0.61% | 175,835 |
| Apr 30, 2025 | 8.00 | 8.17 | 7.99 | 8.16 | 8.12 | 1.24% | 95,662 |
| Apr 29, 2025 | 7.96 | 8.06 | 7.96 | 8.06 | 8.02 | 1.26% | 130,432 |
| Apr 28, 2025 | 7.95 | 7.99 | 7.93 | 7.96 | 7.92 | 0.25% | 200,751 |
| Apr 25, 2025 | 7.96 | 8.00 | 7.91 | 7.94 | 7.90 | 0.25% | 294,585 |
| Apr 24, 2025 | 7.95 | 8.03 | 7.89 | 7.92 | 7.88 | 0.38% | 207,446 |
| Apr 23, 2025 | 7.96 | 7.99 | 7.86 | 7.89 | 7.85 | 0.38% | 174,177 |
| Apr 22, 2025 | 7.88 | 7.98 | 7.80 | 7.86 | 7.82 | 0.13% | 69,831 |
| Apr 21, 2025 | 7.99 | 8.02 | 7.75 | 7.85 | 7.81 | -2.36% | 210,955 |
| Apr 17, 2025 | 7.95 | 8.06 | 7.91 | 8.04 | 8.00 | 1.13% | 94,692 |
| Apr 16, 2025 | 7.90 | 7.97 | 7.89 | 7.95 | 7.91 | 0.38% | 131,297 |
| Apr 15, 2025 | 7.80 | 7.99 | 7.80 | 7.92 | 7.88 | 0.13% | 274,589 |
| Apr 14, 2025 | 7.82 | 7.98 | 7.82 | 7.91 | 7.87 | 1.93% | 92,617 |
| Apr 11, 2025 | 7.70 | 7.79 | 7.58 | 7.76 | 7.72 | -0.39% | 242,637 |
| Apr 10, 2025 | 7.93 | 8.06 | 7.73 | 7.79 | 7.71 | -3.71% | 276,555 |
| Apr 9, 2025 | 8.04 | 8.20 | 7.82 | 8.09 | 8.01 | -0.61% | 406,110 |
| Apr 8, 2025 | 8.43 | 8.57 | 8.10 | 8.14 | 8.06 | -4.01% | 191,235 |
| Apr 7, 2025 | 8.65 | 8.65 | 8.43 | 8.48 | 8.39 | -3.64% | 177,787 |
| Apr 4, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.71 | -2.00% | 34,820 |
| Apr 3, 2025 | 8.95 | 9.04 | 8.86 | 8.98 | 8.89 | 1.01% | 71,770 |
| Apr 2, 2025 | 8.94 | 8.94 | 8.88 | 8.89 | 8.80 | 0.11% | 24,116 |
| Apr 1, 2025 | 8.87 | 8.90 | 8.83 | 8.88 | 8.79 | 0.45% | 51,718 |
| Mar 31, 2025 | 8.93 | 8.93 | 8.81 | 8.84 | 8.75 | -0.79% | 37,381 |
| Mar 28, 2025 | 8.81 | 8.92 | 8.77 | 8.91 | 8.82 | 1.37% | 43,049 |
| Mar 27, 2025 | 8.79 | 8.86 | 8.77 | 8.79 | 8.70 | -0.23% | 16,789 |
| Mar 26, 2025 | 8.89 | 8.89 | 8.77 | 8.81 | 8.72 | -1.12% | 38,260 |
| Mar 25, 2025 | 8.93 | 8.96 | 8.88 | 8.91 | 8.82 | -0.34% | 29,594 |
| Mar 24, 2025 | 8.93 | 8.97 | 8.91 | 8.94 | 8.85 | 0.34% | 15,040 |
| Mar 21, 2025 | 8.85 | 8.92 | 8.81 | 8.91 | 8.82 | 0.11% | 45,912 |
| Mar 20, 2025 | 8.92 | 8.99 | 8.86 | 8.90 | 8.81 | 0.11% | 39,538 |
| Mar 19, 2025 | 8.96 | 9.02 | 8.87 | 8.89 | 8.80 | 0.11% | 57,902 |
| Mar 18, 2025 | 8.90 | 8.99 | 8.88 | 8.88 | 8.79 | -0.34% | 28,406 |
| Mar 17, 2025 | 8.91 | 8.98 | 8.90 | 8.91 | 8.82 | -0.11% | 21,528 |
| Mar 14, 2025 | 8.96 | 8.96 | 8.90 | 8.92 | 8.83 | -0.78% | 50,263 |
| Mar 13, 2025 | 8.98 | 9.08 | 8.97 | 8.99 | 8.90 | -0.66% | 15,404 |
| Mar 12, 2025 | 9.08 | 9.18 | 9.04 | 9.05 | 8.91 | -0.28% | 45,964 |
| Mar 11, 2025 | 9.10 | 9.23 | 9.05 | 9.08 | 8.94 | 0.17% | 30,751 |
| Mar 10, 2025 | 9.17 | 9.42 | 9.05 | 9.06 | 8.92 | -0.98% | 35,041 |
| Mar 7, 2025 | 9.18 | 9.22 | 9.11 | 9.15 | 9.01 | -0.22% | 13,255 |
| Mar 6, 2025 | 9.25 | 9.29 | 9.15 | 9.17 | 9.03 | -0.43% | 25,870 |
| Mar 5, 2025 | 9.34 | 9.35 | 9.20 | 9.21 | 9.07 | -1.29% | 44,718 |
| Mar 4, 2025 | 9.39 | 9.40 | 9.26 | 9.33 | 9.19 | 0.11% | 49,989 |