PIMCO Municipal Income Fund (PMF)
8.1600
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:55 AM EDT
Historical Prices For PIMCO Municipal Income Fund (PMF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 8.00 | 8.17 | 7.99 | 8.16 | 95,662 | 8.16 |
| 4/29/2025 | 7.96 | 8.06 | 7.96 | 8.06 | 130,432 | 8.06 |
| 4/28/2025 | 7.95 | 7.99 | 7.92 | 7.96 | 200,751 | 7.96 |
| 4/25/2025 | 7.96 | 8.00 | 7.91 | 7.94 | 294,585 | 7.94 |
| 4/24/2025 | 7.95 | 8.03 | 7.89 | 7.92 | 207,446 | 7.92 |
| 4/23/2025 | 7.96 | 7.99 | 7.86 | 7.89 | 174,177 | 7.89 |
| 4/22/2025 | 7.88 | 7.98 | 7.80 | 7.86 | 69,831 | 7.86 |
| 4/21/2025 | 7.99 | 8.02 | 7.75 | 7.85 | 210,955 | 7.85 |
| 4/17/2025 | 7.95 | 8.06 | 7.91 | 8.04 | 94,692 | 8.04 |
| 4/16/2025 | 7.90 | 7.97 | 7.89 | 7.95 | 131,297 | 7.95 |
| 4/15/2025 | 7.80 | 7.99 | 7.80 | 7.92 | 274,589 | 7.92 |
| 4/14/2025 | 7.82 | 7.98 | 7.82 | 7.91 | 92,617 | 7.91 |
| 4/11/2025 | 7.70 | 7.79 | 7.58 | 7.76 | 242,637 | 7.76 |
| 4/10/2025 | 7.93 | 8.06 | 7.73 | 7.79 | 276,555 | 7.75 |
| 4/09/2025 | 8.04 | 8.20 | 7.82 | 8.09 | 406,110 | 8.05 |
| 4/08/2025 | 8.43 | 8.57 | 8.10 | 8.14 | 191,235 | 8.10 |
| 4/07/2025 | 8.65 | 8.65 | 8.43 | 8.48 | 177,787 | 8.43 |
| 4/04/2025 | 8.98 | 8.98 | 8.80 | 8.80 | 28,971 | 8.75 |
| 4/03/2025 | 8.95 | 9.04 | 8.86 | 8.98 | 71,770 | 8.93 |
| 4/02/2025 | 8.94 | 8.94 | 8.88 | 8.89 | 24,116 | 8.84 |
| 4/01/2025 | 8.87 | 8.90 | 8.83 | 8.88 | 51,718 | 8.83 |
| 3/31/2025 | 8.93 | 8.93 | 8.81 | 8.84 | 37,381 | 8.79 |
| 3/28/2025 | 8.81 | 8.91 | 8.77 | 8.91 | 43,049 | 8.86 |
| 3/27/2025 | 8.79 | 8.86 | 8.77 | 8.79 | 16,789 | 8.74 |
| 3/26/2025 | 8.89 | 8.89 | 8.77 | 8.81 | 38,260 | 8.76 |
| 3/25/2025 | 8.93 | 8.96 | 8.88 | 8.91 | 29,594 | 8.86 |
| 3/24/2025 | 8.93 | 8.97 | 8.91 | 8.94 | 15,040 | 8.89 |
| 3/21/2025 | 8.85 | 8.92 | 8.81 | 8.91 | 45,912 | 8.86 |
| 3/20/2025 | 8.92 | 8.99 | 8.86 | 8.90 | 39,538 | 8.85 |
| 3/19/2025 | 8.96 | 9.02 | 8.87 | 8.89 | 57,902 | 8.84 |
| 3/18/2025 | 8.90 | 8.99 | 8.88 | 8.88 | 28,406 | 8.83 |
| 3/17/2025 | 8.91 | 8.98 | 8.90 | 8.91 | 21,528 | 8.86 |
| 3/14/2025 | 8.96 | 8.96 | 8.90 | 8.92 | 50,263 | 8.87 |
| 3/13/2025 | 8.98 | 9.08 | 8.97 | 8.99 | 15,404 | 8.94 |
| 3/12/2025 | 9.08 | 9.18 | 9.04 | 9.05 | 45,964 | 8.96 |
| 3/11/2025 | 9.10 | 9.23 | 9.05 | 9.07 | 30,751 | 8.98 |
| 3/10/2025 | 9.17 | 9.42 | 9.05 | 9.06 | 35,041 | 8.97 |
| 3/07/2025 | 9.18 | 9.22 | 9.11 | 9.15 | 13,255 | 9.06 |
| 3/06/2025 | 9.25 | 9.29 | 9.15 | 9.17 | 25,870 | 9.08 |
| 3/05/2025 | 9.34 | 9.35 | 9.20 | 9.21 | 44,718 | 9.12 |
| 3/04/2025 | 9.39 | 9.40 | 9.26 | 9.33 | 49,989 | 9.24 |
| 3/03/2025 | 9.32 | 9.35 | 9.31 | 9.32 | 63,768 | 9.23 |
| 2/28/2025 | 9.23 | 9.33 | 9.20 | 9.32 | 46,549 | 9.23 |
| 2/27/2025 | 9.27 | 9.28 | 9.20 | 9.23 | 41,801 | 9.14 |
| 2/26/2025 | 9.24 | 9.27 | 9.17 | 9.27 | 51,263 | 9.18 |
| 2/25/2025 | 9.15 | 9.22 | 9.15 | 9.19 | 58,440 | 9.10 |
| 2/24/2025 | 9.16 | 9.21 | 9.01 | 9.10 | 189,285 | 9.01 |
| 2/21/2025 | 9.23 | 9.25 | 9.13 | 9.13 | 67,166 | 9.04 |
| 2/20/2025 | 9.22 | 9.23 | 9.17 | 9.17 | 51,358 | 9.08 |
| 2/19/2025 | 9.19 | 9.24 | 9.15 | 9.20 | 60,571 | 9.11 |
| 2/18/2025 | 9.14 | 9.19 | 9.07 | 9.15 | 63,358 | 9.06 |
| 2/14/2025 | 9.02 | 9.12 | 9.02 | 9.12 | 62,768 | 9.03 |
| 2/13/2025 | 9.00 | 9.11 | 8.96 | 8.98 | 107,696 | 8.89 |
| 2/12/2025 | 9.22 | 9.24 | 8.98 | 9.04 | 82,862 | 8.91 |
| 2/11/2025 | 9.37 | 9.39 | 9.24 | 9.27 | 49,030 | 9.13 |
| 2/10/2025 | 9.38 | 9.43 | 9.34 | 9.36 | 34,806 | 9.22 |
| 2/07/2025 | 9.33 | 9.37 | 9.32 | 9.33 | 55,196 | 9.19 |
| 2/06/2025 | 9.24 | 9.38 | 9.21 | 9.32 | 70,541 | 9.18 |
| 2/05/2025 | 9.16 | 9.25 | 9.11 | 9.20 | 79,000 | 9.07 |
| 2/04/2025 | 8.98 | 9.14 | 8.98 | 9.11 | 57,118 | 8.98 |
| 2/03/2025 | 9.06 | 9.14 | 8.96 | 9.00 | 99,543 | 8.87 |