PIMCO Monthly Income Fund (Canada) - PMIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.39	18.36	18.36	18.39	18.36	79,834
September 11, 2025	18.37	18.39	18.39	18.39	18.36	92,125
September 10, 2025	18.35	18.35	18.35	18.36	18.33	85,732
September 09, 2025	18.37	18.33	18.33	18.38	18.33	378,414
September 08, 2025	18.37	18.37	18.37	18.37	18.34	94,800
September 05, 2025	18.3	18.32	18.32	18.34	18.27	108,617
September 04, 2025	18.23	18.25	18.25	18.25	18.21	69,600
September 03, 2025	18.19	18.2	18.2	18.21	18.17	109,938
September 02, 2025	18.17	18.17	18.17	18.18	18.15	60,031
August 29, 2025	18.21	18.23	18.23	18.23	18.18	65,554
August 28, 2025	18.2	18.17	18.17	18.2	18.17	122,042
August 27, 2025	18.19	18.19	18.19	18.19	18.15	167,600
August 26, 2025	18.17	18.18	18.18	18.18	18.15	54,233
August 25, 2025	18.17	18.16	18.16	18.17	18.15	71,700
August 22, 2025	18.11	18.16	18.16	18.16	18.1	72,400
August 21, 2025	18.12	18.09	18.09	18.12	18.08	80,300
August 20, 2025	18.18	18.2	18.13	18.2	18.16	163,600
August 19, 2025	18.2	18.17	18.1	18.2	18.16	70,125
August 18, 2025	18.2	18.18	18.11	18.2	18.16	162,200
August 15, 2025	18.19	18.22	18.22	18.22	18.18	171,400
August 14, 2025	18.21	18.2	18.2	18.21	18.18	67,007
August 13, 2025	18.2	18.23	18.23	18.23	18.2	85,918
August 12, 2025	18.17	18.19	18.19	18.19	18.15	124,200
August 11, 2025	18.18	18.17	18.17	18.18	18.14	115,700
August 08, 2025	18.19	18.16	18.16	18.19	18.15	74,900
August 07, 2025	18.18	18.18	18.18	18.19	18.16	119,434
August 06, 2025	18.18	18.17	18.17	18.18	18.15	109,844
August 05, 2025	18.13	18.15	18.15	18.16	18.13	125,845
August 01, 2025	18.04	18.1	18.1	18.1	18.02	112,800
July 31, 2025	18.02	18.04	18.04	18.04	18.01	120,600
July 30, 2025	18.03	18.02	18.02	18.05	18.01	104,439
July 29, 2025	18	18.02	18.02	18.02	17.97	82,218
July 28, 2025	18.02	18	18	18.02	17.97	107,233
July 25, 2025	17.98	18	18	18	17.96	76,100
July 24, 2025	17.93	17.95	17.95	17.97	17.93	96,300
July 23, 2025	18.03	17.99	17.99	18.03	17.98	98,500
July 22, 2025	18.06	18.07	17.99	18.07	18.05	84,101
July 21, 2025	18.01	18.03	18.03	18.04	18.01	80,272
July 18, 2025	17.99	18	18	18	17.97	101,812
July 17, 2025	17.99	17.96	17.96	17.99	17.94	133,943
July 16, 2025	17.93	17.97	17.97	17.97	17.93	112,006
July 15, 2025	17.99	17.95	17.95	17.99	17.93	104,100
July 14, 2025	17.98	18	18	18	17.97	70,000
July 11, 2025	17.97	18.02	18.02	18.02	17.97	72,000
July 10, 2025	18.04	18.02	18.02	18.04	18.01	61,735
July 09, 2025	18	18.01	18.01	18.01	17.97	66,900
July 08, 2025	18.01	17.98	17.98	18.01	17.96	72,321
July 07, 2025	18.04	18	18	18.04	17.99	104,330
July 04, 2025	18.05	18.09	18.09	18.09	18.02	110,500
July 03, 2025	18.01	18.06	18.06	18.1	18.01	140,200
July 02, 2025	18.04	18.05	18.05	18.05	18.03	57,974
June 30, 2025	18.05	18.05	18.05	18.05	18.02	85,518
June 27, 2025	18.07	18.06	18.06	18.09	18	172,995
June 26, 2025	18	18.01	18.01	18.01	17.97	48,200
June 25, 2025	17.99	17.97	17.97	17.99	17.96	173,592
June 24, 2025	17.92	17.95	17.95	17.96	17.9	78,683
June 23, 2025	17.9	17.91	17.91	17.93	17.89	73,037
June 20, 2025	17.89	17.88	17.88	17.89	17.83	76,415
June 19, 2025	17.95	17.93	17.93	17.95	17.9	52,095
June 18, 2025	17.94	17.93	17.93	17.95	17.91	86,209

PIMCO Monthly Income Fund (Canada) (PMIF.TO) TSX