PIMCO Municipal Income Fund III (PMX)
NYSE: PMX · Real-Time Price · USD
6.85
-0.05 (-0.72%)
May 14, 2025, 12:16 PM - Market open
PMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.93 | 6.93 | 6.79 | 6.83 | - | -1.01% | 199,733 |
| May 13, 2025 | 6.97 | 6.99 | 6.85 | 6.90 | 6.90 | -1.00% | 167,203 |
| May 12, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | -0.29% | 44,326 |
| May 9, 2025 | 7.04 | 7.05 | 6.98 | 6.99 | 6.96 | -0.14% | 55,388 |
| May 8, 2025 | 7.02 | 7.06 | 7.00 | 7.00 | 6.97 | -0.28% | 39,346 |
| May 7, 2025 | 6.97 | 7.04 | 6.97 | 7.02 | 6.99 | 0.57% | 60,208 |
| May 6, 2025 | 6.88 | 7.03 | 6.88 | 6.98 | 6.95 | -0.14% | 108,748 |
| May 5, 2025 | 6.95 | 7.00 | 6.88 | 6.99 | 6.96 | -0.14% | 44,405 |
| May 2, 2025 | 6.97 | 7.01 | 6.94 | 7.00 | 6.97 | - | 40,290 |
| May 1, 2025 | 6.96 | 7.05 | 6.96 | 7.00 | 6.97 | 0.57% | 175,755 |
| Apr 30, 2025 | 6.79 | 7.01 | 6.79 | 6.96 | 6.93 | 1.16% | 64,473 |
| Apr 29, 2025 | 6.83 | 6.92 | 6.82 | 6.88 | 6.85 | 0.44% | 78,349 |
| Apr 28, 2025 | 6.83 | 6.86 | 6.80 | 6.85 | 6.82 | 0.15% | 88,512 |
| Apr 25, 2025 | 6.80 | 6.88 | 6.80 | 6.84 | 6.81 | 1.03% | 89,332 |
| Apr 24, 2025 | 6.72 | 6.82 | 6.70 | 6.77 | 6.74 | 1.20% | 61,320 |
| Apr 23, 2025 | 6.72 | 6.84 | 6.68 | 6.69 | 6.66 | 0.60% | 158,817 |
| Apr 22, 2025 | 6.66 | 6.72 | 6.61 | 6.65 | 6.62 | 0.76% | 105,522 |
| Apr 21, 2025 | 6.63 | 6.80 | 6.60 | 6.60 | 6.57 | -1.64% | 173,316 |
| Apr 17, 2025 | 6.69 | 6.77 | 6.68 | 6.71 | 6.68 | 0.30% | 80,441 |
| Apr 16, 2025 | 6.64 | 6.72 | 6.62 | 6.69 | 6.66 | 0.45% | 123,408 |
| Apr 15, 2025 | 6.63 | 6.71 | 6.63 | 6.66 | 6.63 | 0.45% | 80,259 |
| Apr 14, 2025 | 6.57 | 6.67 | 6.57 | 6.63 | 6.60 | 1.22% | 115,462 |
| Apr 11, 2025 | 6.58 | 6.62 | 6.40 | 6.55 | 6.52 | -0.91% | 244,369 |
| Apr 10, 2025 | 6.56 | 6.63 | 6.44 | 6.61 | 6.55 | -1.20% | 155,838 |
| Apr 9, 2025 | 6.63 | 6.70 | 6.37 | 6.69 | 6.63 | 0.30% | 556,468 |
| Apr 8, 2025 | 6.86 | 6.98 | 6.63 | 6.67 | 6.61 | -2.91% | 259,100 |
| Apr 7, 2025 | 7.03 | 7.11 | 6.85 | 6.87 | 6.80 | -2.69% | 274,797 |
| Apr 4, 2025 | 7.23 | 7.27 | 7.06 | 7.06 | 6.99 | -2.35% | 104,597 |
| Apr 3, 2025 | 7.18 | 7.25 | 7.17 | 7.23 | 7.16 | 0.42% | 111,457 |
| Apr 2, 2025 | 7.24 | 7.24 | 7.16 | 7.20 | 7.13 | -0.14% | 101,550 |
| Apr 1, 2025 | 7.18 | 7.25 | 7.18 | 7.21 | 7.14 | 0.70% | 110,455 |
| Mar 31, 2025 | 7.12 | 7.16 | 7.07 | 7.16 | 7.09 | 0.85% | 122,318 |
| Mar 28, 2025 | 7.09 | 7.16 | 7.08 | 7.10 | 7.03 | 0.42% | 86,519 |
| Mar 27, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.00 | -0.84% | 64,253 |
| Mar 26, 2025 | 7.20 | 7.20 | 7.11 | 7.13 | 7.06 | -0.83% | 137,315 |
| Mar 25, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.12 | -1.10% | 95,742 |
| Mar 24, 2025 | 7.24 | 7.27 | 7.22 | 7.27 | 7.20 | 0.41% | 118,458 |
| Mar 21, 2025 | 7.23 | 7.27 | 7.18 | 7.24 | 7.17 | 0.56% | 124,248 |
| Mar 20, 2025 | 7.20 | 7.24 | 7.20 | 7.20 | 7.13 | - | 85,942 |
| Mar 19, 2025 | 7.21 | 7.21 | 7.14 | 7.20 | 7.13 | 0.14% | 99,522 |
| Mar 18, 2025 | 7.23 | 7.24 | 7.17 | 7.19 | 7.12 | -0.55% | 149,601 |
| Mar 17, 2025 | 7.25 | 7.25 | 7.21 | 7.23 | 7.16 | -0.14% | 55,726 |
| Mar 14, 2025 | 7.25 | 7.27 | 7.21 | 7.24 | 7.17 | -0.14% | 97,964 |
| Mar 13, 2025 | 7.24 | 7.26 | 7.17 | 7.25 | 7.18 | -0.55% | 56,245 |
| Mar 12, 2025 | 7.33 | 7.35 | 7.24 | 7.29 | 7.19 | -0.41% | 78,606 |
| Mar 11, 2025 | 7.36 | 7.37 | 7.29 | 7.32 | 7.22 | - | 83,212 |
| Mar 10, 2025 | 7.36 | 7.38 | 7.29 | 7.32 | 7.22 | -0.27% | 158,740 |
| Mar 7, 2025 | 7.40 | 7.42 | 7.33 | 7.34 | 7.24 | -0.82% | 47,541 |
| Mar 6, 2025 | 7.40 | 7.45 | 7.38 | 7.40 | 7.30 | -0.26% | 64,596 |
| Mar 5, 2025 | 7.48 | 7.53 | 7.38 | 7.42 | 7.32 | -0.27% | 59,452 |