PIMCO Municipal Income Fund (PMF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.92 | 8.99 | 8.92 | 8.98 | 8.98 | 58,881 |
| 01 May 2024 | 8.88 | 8.97 | 8.87 | 8.94 | 8.94 | 93,500 |
| 30 Apr 2024 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 60,600 |
| 29 Apr 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 49,400 |
| 26 Apr 2024 | 8.87 | 8.91 | 8.86 | 8.90 | 8.90 | 87,500 |
| 25 Apr 2024 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 73,900 |
| 24 Apr 2024 | 8.94 | 8.98 | 8.88 | 8.93 | 8.93 | 70,500 |
| 23 Apr 2024 | 8.96 | 9.00 | 8.95 | 9.00 | 9.00 | 80,200 |
| 22 Apr 2024 | 8.94 | 8.94 | 8.89 | 8.93 | 8.93 | 97,100 |
| 19 Apr 2024 | 8.97 | 8.97 | 8.91 | 8.92 | 8.92 | 54,000 |
| 18 Apr 2024 | 8.96 | 8.99 | 8.92 | 8.92 | 8.92 | 66,300 |
| 17 Apr 2024 | 8.99 | 9.03 | 8.97 | 8.99 | 8.99 | 86,400 |
| 16 Apr 2024 | 8.92 | 9.03 | 8.90 | 8.98 | 8.98 | 94,600 |
| 15 Apr 2024 | 8.95 | 8.97 | 8.91 | 8.92 | 8.92 | 72,400 |
| 12 Apr 2024 | 8.99 | 9.03 | 8.99 | 8.99 | 8.99 | 35,300 |
| 11 Apr 2024 | 9.01 | 9.01 | 8.94 | 8.98 | 8.98 | 65,000 |
| 10 Apr 2024 | 9.01 | 9.04 | 8.99 | 9.01 | 9.01 | 66,700 |
| 10 Apr 2024 | 0.042 Dividend | |||||
| 09 Apr 2024 | 9.10 | 9.14 | 9.09 | 9.13 | 9.09 | 78,600 |
| 08 Apr 2024 | 9.08 | 9.15 | 9.07 | 9.12 | 9.08 | 148,600 |
| 05 Apr 2024 | 9.11 | 9.18 | 9.10 | 9.13 | 9.09 | 66,600 |
| 04 Apr 2024 | 9.21 | 9.23 | 9.15 | 9.16 | 9.12 | 40,700 |
| 03 Apr 2024 | 9.22 | 9.25 | 9.19 | 9.20 | 9.16 | 60,800 |
| 02 Apr 2024 | 9.36 | 9.36 | 9.27 | 9.28 | 9.24 | 79,400 |
| 01 Apr 2024 | 9.40 | 9.40 | 9.32 | 9.35 | 9.31 | 56,400 |
| 28 Mar 2024 | 9.33 | 9.43 | 9.32 | 9.33 | 9.29 | 67,600 |
| 27 Mar 2024 | 9.37 | 9.37 | 9.33 | 9.34 | 9.30 | 40,100 |
| 26 Mar 2024 | 9.39 | 9.42 | 9.31 | 9.37 | 9.33 | 68,100 |
| 25 Mar 2024 | 9.40 | 9.41 | 9.37 | 9.41 | 9.37 | 61,600 |
| 22 Mar 2024 | 9.44 | 9.46 | 9.36 | 9.40 | 9.36 | 88,500 |
| 21 Mar 2024 | 9.47 | 9.50 | 9.42 | 9.44 | 9.40 | 50,500 |
| 20 Mar 2024 | 9.52 | 9.52 | 9.40 | 9.42 | 9.38 | 42,800 |
| 19 Mar 2024 | 9.46 | 9.50 | 9.45 | 9.46 | 9.42 | 37,500 |
| 18 Mar 2024 | 9.42 | 9.47 | 9.42 | 9.45 | 9.41 | 35,400 |
| 15 Mar 2024 | 9.40 | 9.44 | 9.37 | 9.42 | 9.38 | 37,000 |
| 14 Mar 2024 | 9.51 | 9.60 | 9.41 | 9.43 | 9.39 | 29,800 |
| 13 Mar 2024 | 9.52 | 9.52 | 9.49 | 9.52 | 9.48 | 45,500 |
| 12 Mar 2024 | 9.50 | 9.53 | 9.45 | 9.49 | 9.45 | 61,000 |
| 11 Mar 2024 | 9.57 | 9.58 | 9.54 | 9.55 | 9.51 | 20,400 |
| 08 Mar 2024 | 9.57 | 9.65 | 9.56 | 9.60 | 9.56 | 28,800 |
| 08 Mar 2024 | 0.042 Dividend | |||||
| 07 Mar 2024 | 9.55 | 9.65 | 9.55 | 9.64 | 9.55 | 52,400 |
| 06 Mar 2024 | 9.55 | 9.55 | 9.53 | 9.54 | 9.45 | 37,600 |
| 05 Mar 2024 | 9.59 | 9.59 | 9.55 | 9.58 | 9.49 | 27,500 |
| 04 Mar 2024 | 9.56 | 9.62 | 9.56 | 9.59 | 9.50 | 34,100 |
| 01 Mar 2024 | 9.58 | 9.63 | 9.55 | 9.58 | 9.49 | 42,600 |
| 29 Feb 2024 | 9.42 | 9.58 | 9.41 | 9.58 | 9.49 | 86,300 |
| 28 Feb 2024 | 9.41 | 9.43 | 9.41 | 9.41 | 9.33 | 33,900 |
| 27 Feb 2024 | 9.43 | 9.46 | 9.41 | 9.41 | 9.33 | 10,700 |
| 26 Feb 2024 | 9.50 | 9.54 | 9.43 | 9.44 | 9.36 | 37,700 |
| 23 Feb 2024 | 9.46 | 9.52 | 9.46 | 9.50 | 9.42 | 40,500 |
| 22 Feb 2024 | 9.52 | 9.52 | 9.45 | 9.47 | 9.39 | 41,000 |
| 21 Feb 2024 | 9.51 | 9.52 | 9.46 | 9.49 | 9.41 | 37,700 |
| 20 Feb 2024 | 9.43 | 9.49 | 9.43 | 9.47 | 9.39 | 33,300 |
| 16 Feb 2024 | 9.47 | 9.49 | 9.43 | 9.47 | 9.39 | 25,600 |
| 15 Feb 2024 | 9.43 | 9.52 | 9.43 | 9.48 | 9.40 | 30,400 |
| 14 Feb 2024 | 9.38 | 9.42 | 9.34 | 9.40 | 9.32 | 54,800 |
| 13 Feb 2024 | 9.44 | 9.44 | 9.36 | 9.37 | 9.29 | 54,400 |
| 12 Feb 2024 | 9.52 | 9.52 | 9.44 | 9.50 | 9.42 | 26,100 |
| 09 Feb 2024 | 9.49 | 9.49 | 9.43 | 9.47 | 9.39 | 14,800 |
| 09 Feb 2024 | 0.042 Dividend | |||||
| 08 Feb 2024 | 9.48 | 9.52 | 9.42 | 9.49 | 9.36 | 68,000 |
| 07 Feb 2024 | 9.56 | 9.58 | 9.47 | 9.51 | 9.38 | 53,600 |
| 06 Feb 2024 | 9.41 | 9.55 | 9.39 | 9.54 | 9.41 | 102,600 |
| 05 Feb 2024 | 9.55 | 9.55 | 9.43 | 9.45 | 9.32 | 68,500 |
| 02 Feb 2024 | 9.64 | 9.66 | 9.55 | 9.58 | 9.45 | 96,900 |
| 01 Feb 2024 | 9.63 | 9.73 | 9.60 | 9.73 | 9.60 | 79,100 |
| 31 Jan 2024 | 9.55 | 9.62 | 9.53 | 9.55 | 9.42 | 97,800 |
| 30 Jan 2024 | 9.58 | 9.60 | 9.48 | 9.51 | 9.38 | 73,700 |
| 29 Jan 2024 | 9.39 | 9.58 | 9.38 | 9.55 | 9.42 | 94,200 |
| 26 Jan 2024 | 9.27 | 9.39 | 9.26 | 9.38 | 9.26 | 95,700 |
| 25 Jan 2024 | 9.30 | 9.35 | 9.30 | 9.33 | 9.21 | 48,100 |
| 24 Jan 2024 | 9.31 | 9.32 | 9.23 | 9.32 | 9.20 | 78,700 |
| 23 Jan 2024 | 9.32 | 9.32 | 9.25 | 9.28 | 9.16 | 47,100 |
| 22 Jan 2024 | 9.24 | 9.32 | 9.24 | 9.29 | 9.17 | 51,500 |
| 19 Jan 2024 | 9.25 | 9.25 | 9.16 | 9.22 | 9.10 | 59,300 |
| 18 Jan 2024 | 9.26 | 9.29 | 9.23 | 9.24 | 9.12 | 90,900 |
| 17 Jan 2024 | 9.29 | 9.29 | 9.21 | 9.26 | 9.14 | 77,400 |
| 16 Jan 2024 | 9.31 | 9.34 | 9.22 | 9.32 | 9.20 | 160,100 |
| 12 Jan 2024 | 9.44 | 9.44 | 9.31 | 9.33 | 9.21 | 46,800 |
| 11 Jan 2024 | 9.31 | 9.36 | 9.31 | 9.35 | 9.23 | 36,000 |
| 11 Jan 2024 | 0.042 Dividend | |||||
| 10 Jan 2024 | 9.37 | 9.40 | 9.33 | 9.38 | 9.21 | 58,600 |
| 09 Jan 2024 | 9.36 | 9.40 | 9.35 | 9.40 | 9.23 | 51,500 |
| 08 Jan 2024 | 9.33 | 9.40 | 9.28 | 9.40 | 9.23 | 56,000 |
| 05 Jan 2024 | 9.32 | 9.38 | 9.27 | 9.28 | 9.12 | 59,200 |
| 04 Jan 2024 | 9.29 | 9.34 | 9.29 | 9.33 | 9.16 | 47,000 |
| 03 Jan 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.20 | 97,800 |
| 02 Jan 2024 | 9.32 | 9.33 | 9.24 | 9.27 | 9.11 | 76,800 |
| 29 Dec 2023 | 9.21 | 9.33 | 9.21 | 9.33 | 9.16 | 182,900 |
| 28 Dec 2023 | 9.31 | 9.40 | 9.21 | 9.23 | 9.07 | 125,900 |
| 27 Dec 2023 | 9.45 | 9.50 | 9.34 | 9.35 | 9.18 | 191,900 |
| 26 Dec 2023 | 9.50 | 9.50 | 9.43 | 9.44 | 9.27 | 69,500 |
| 22 Dec 2023 | 9.43 | 9.50 | 9.32 | 9.44 | 9.27 | 118,000 |
| 21 Dec 2023 | 9.41 | 9.48 | 9.41 | 9.45 | 9.28 | 73,500 |
| 20 Dec 2023 | 9.40 | 9.48 | 9.38 | 9.40 | 9.23 | 135,900 |
| 19 Dec 2023 | 9.30 | 9.48 | 9.25 | 9.44 | 9.27 | 241,100 |
| 18 Dec 2023 | 9.25 | 9.31 | 9.21 | 9.25 | 9.09 | 111,800 |
| 15 Dec 2023 | 9.27 | 9.37 | 9.21 | 9.24 | 9.08 | 161,100 |
| 14 Dec 2023 | 9.25 | 9.30 | 9.22 | 9.26 | 9.10 | 85,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.