PIMCO Municipal Income Fund (PMF) NYSE
7.76
+0.04(+0.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 04, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 |
| August 01, 2025 | 7.73 | 7.76 | 7.76 | 7.8 | 7.71 | 94,900 |
| July 31, 2025 | 7.7 | 7.72 | 7.72 | 7.76 | 7.7 | 57,300 |
| July 30, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.68 | 187,604 |
| July 29, 2025 | 7.71 | 7.73 | 7.73 | 7.76 | 7.7 | 119,700 |
| July 28, 2025 | 7.75 | 7.71 | 7.71 | 7.8 | 7.71 | 99,200 |
| July 25, 2025 | 7.76 | 7.79 | 7.79 | 7.82 | 7.76 | 112,700 |
| July 24, 2025 | 7.72 | 7.75 | 7.75 | 7.79 | 7.72 | 134,815 |
| July 23, 2025 | 7.69 | 7.72 | 7.72 | 7.75 | 7.68 | 130,600 |
| July 22, 2025 | 7.7 | 7.76 | 7.76 | 7.76 | 7.7 | 118,210 |
| July 21, 2025 | 7.68 | 7.7 | 7.7 | 7.74 | 7.67 | 99,918 |
| July 18, 2025 | 7.71 | 7.67 | 7.67 | 7.74 | 7.66 | 122,300 |
| July 17, 2025 | 7.75 | 7.7 | 7.7 | 7.82 | 7.7 | 110,500 |
| July 16, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.76 | 70,329 |
| July 15, 2025 | 7.82 | 7.8 | 7.8 | 7.84 | 7.8 | 120,700 |
| July 14, 2025 | 7.85 | 7.84 | 7.84 | 7.86 | 7.8 | 121,435 |
| July 11, 2025 | 7.86 | 7.86 | 7.86 | 7.9 | 7.85 | 50,300 |
| July 10, 2025 | 7.97 | 7.93 | 7.89 | 7.97 | 7.92 | 111,336 |
| July 09, 2025 | 7.95 | 7.95 | 7.91 | 8.01 | 7.92 | 90,401 |
| July 08, 2025 | 7.94 | 7.95 | 7.91 | 8.01 | 7.94 | 66,427 |
| July 07, 2025 | 7.99 | 7.96 | 7.92 | 7.99 | 7.93 | 66,800 |
| July 03, 2025 | 7.95 | 7.99 | 7.95 | 8.01 | 7.95 | 64,135 |
| July 02, 2025 | 7.93 | 7.98 | 7.94 | 8.01 | 7.93 | 102,717 |
| July 01, 2025 | 7.98 | 7.97 | 7.93 | 7.98 | 7.87 | 144,202 |
| June 30, 2025 | 7.88 | 7.98 | 7.94 | 7.98 | 7.84 | 242,000 |
| June 27, 2025 | 7.86 | 7.87 | 7.83 | 7.9 | 7.83 | 131,505 |
| June 26, 2025 | 7.87 | 7.88 | 7.84 | 7.89 | 7.84 | 76,400 |
| June 25, 2025 | 7.87 | 7.85 | 7.81 | 7.9 | 7.85 | 26,200 |
| June 24, 2025 | 7.84 | 7.91 | 7.87 | 7.92 | 7.84 | 46,145 |
| June 23, 2025 | 7.89 | 7.86 | 7.82 | 7.89 | 7.83 | 148,809 |
| June 20, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.83 | 45,511 |
| June 18, 2025 | 7.85 | 7.87 | 7.83 | 7.9 | 7.82 | 75,303 |
| June 17, 2025 | 7.84 | 7.86 | 7.82 | 7.88 | 7.81 | 47,500 |
| June 16, 2025 | 7.82 | 7.87 | 7.83 | 7.89 | 7.82 | 67,818 |
| June 13, 2025 | 7.86 | 7.86 | 7.82 | 7.89 | 7.82 | 97,149 |
| June 12, 2025 | 7.89 | 7.91 | 7.87 | 7.93 | 7.85 | 175,349 |
| June 11, 2025 | 7.9 | 7.91 | 7.83 | 7.95 | 7.88 | 108,726 |
| June 10, 2025 | 7.9 | 7.9 | 7.82 | 7.94 | 7.9 | 103,114 |
| June 09, 2025 | 7.86 | 7.91 | 7.83 | 7.92 | 7.85 | 68,600 |
| June 06, 2025 | 7.87 | 7.86 | 7.78 | 7.88 | 7.81 | 123,006 |
| June 05, 2025 | 7.9 | 7.91 | 7.83 | 7.93 | 7.88 | 103,224 |
| June 04, 2025 | 7.94 | 7.9 | 7.82 | 7.94 | 7.9 | 166,514 |
| June 03, 2025 | 7.95 | 7.91 | 7.83 | 7.98 | 7.87 | 108,916 |
| June 02, 2025 | 7.98 | 7.94 | 7.86 | 7.99 | 7.88 | 121,300 |
| May 30, 2025 | 7.95 | 7.98 | 7.9 | 7.98 | 7.89 | 60,543 |
| May 29, 2025 | 8.05 | 7.95 | 7.87 | 8.08 | 7.89 | 214,900 |
| May 28, 2025 | 8.04 | 8.03 | 7.95 | 8.05 | 8 | 30,229 |
| May 27, 2025 | 7.98 | 8.04 | 7.96 | 8.08 | 7.97 | 53,900 |
| May 23, 2025 | 7.97 | 7.94 | 7.86 | 7.99 | 7.92 | 71,619 |
| May 22, 2025 | 7.92 | 7.97 | 7.89 | 7.99 | 7.86 | 129,200 |
| May 21, 2025 | 8.07 | 7.92 | 7.84 | 8.09 | 7.92 | 116,310 |
| May 20, 2025 | 8.07 | 8.1 | 8.02 | 8.11 | 8.04 | 80,725 |
| May 19, 2025 | 8.05 | 8.11 | 8.03 | 8.11 | 8 | 84,000 |
| May 16, 2025 | 8.17 | 8.15 | 8.07 | 8.19 | 8.07 | 68,014 |
| May 15, 2025 | 8.16 | 8.12 | 8.04 | 8.21 | 8.08 | 140,500 |
| May 14, 2025 | 8.14 | 8.11 | 8.03 | 8.18 | 8.1 | 103,100 |
| May 13, 2025 | 8.18 | 8.16 | 8.08 | 8.18 | 8.11 | 61,419 |
| May 12, 2025 | 8.21 | 8.18 | 8.1 | 8.22 | 8.14 | 91,102 |
| May 09, 2025 | 8.24 | 8.24 | 8.12 | 8.26 | 8.23 | 26,813 |
| May 08, 2025 | 8.28 | 8.24 | 8.12 | 8.32 | 8.17 | 113,300 |
