PIMCO Municipal Income Fund (PMF)
7.7600
+0.0400 (0.52%)
NYSE · Last Trade: Aug 3rd, 1:07 AM EDT
Historical Prices For PIMCO Municipal Income Fund (PMF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.73 | 7.80 | 7.71 | 7.76 | 94,852 | 7.76 |
| 7/31/2025 | 7.70 | 7.76 | 7.70 | 7.72 | 57,279 | 7.72 |
| 7/30/2025 | 7.72 | 7.75 | 7.68 | 7.69 | 187,604 | 7.69 |
| 7/29/2025 | 7.71 | 7.76 | 7.70 | 7.73 | 119,684 | 7.73 |
| 7/28/2025 | 7.75 | 7.80 | 7.71 | 7.71 | 99,185 | 7.71 |
| 7/25/2025 | 7.76 | 7.82 | 7.76 | 7.79 | 112,681 | 7.79 |
| 7/24/2025 | 7.72 | 7.79 | 7.71 | 7.75 | 134,815 | 7.75 |
| 7/23/2025 | 7.69 | 7.75 | 7.68 | 7.72 | 130,558 | 7.72 |
| 7/22/2025 | 7.70 | 7.76 | 7.70 | 7.76 | 118,210 | 7.76 |
| 7/21/2025 | 7.68 | 7.74 | 7.67 | 7.70 | 99,918 | 7.70 |
| 7/18/2025 | 7.71 | 7.74 | 7.66 | 7.67 | 122,263 | 7.67 |
| 7/17/2025 | 7.75 | 7.82 | 7.70 | 7.70 | 110,487 | 7.70 |
| 7/16/2025 | 7.80 | 7.82 | 7.76 | 7.77 | 70,329 | 7.77 |
| 7/15/2025 | 7.82 | 7.84 | 7.80 | 7.80 | 120,686 | 7.80 |
| 7/14/2025 | 7.85 | 7.86 | 7.80 | 7.84 | 121,435 | 7.84 |
| 7/11/2025 | 7.86 | 7.90 | 7.85 | 7.86 | 50,290 | 7.86 |
| 7/10/2025 | 7.97 | 7.97 | 7.92 | 7.93 | 111,336 | 7.89 |
| 7/09/2025 | 7.95 | 8.01 | 7.92 | 7.95 | 90,401 | 7.91 |
| 7/08/2025 | 7.94 | 8.01 | 7.94 | 7.95 | 66,427 | 7.91 |
| 7/07/2025 | 7.99 | 7.99 | 7.93 | 7.96 | 66,761 | 7.92 |
| 7/03/2025 | 7.95 | 8.01 | 7.95 | 7.99 | 64,135 | 7.95 |
| 7/02/2025 | 7.93 | 8.01 | 7.93 | 7.98 | 102,717 | 7.94 |
| 7/01/2025 | 7.98 | 7.98 | 7.87 | 7.97 | 144,202 | 7.93 |
| 6/30/2025 | 7.88 | 7.98 | 7.84 | 7.98 | 241,979 | 7.94 |
| 6/27/2025 | 7.86 | 7.90 | 7.83 | 7.87 | 131,505 | 7.83 |
| 6/26/2025 | 7.87 | 7.89 | 7.84 | 7.88 | 76,375 | 7.84 |
| 6/25/2025 | 7.87 | 7.90 | 7.85 | 7.85 | 26,182 | 7.81 |
| 6/24/2025 | 7.84 | 7.92 | 7.84 | 7.91 | 46,145 | 7.87 |
| 6/23/2025 | 7.89 | 7.89 | 7.83 | 7.86 | 148,809 | 7.82 |
| 6/20/2025 | 7.85 | 7.89 | 7.83 | 7.89 | 45,511 | 7.85 |
| 6/18/2025 | 7.85 | 7.90 | 7.82 | 7.87 | 75,303 | 7.83 |
| 6/17/2025 | 7.84 | 7.88 | 7.81 | 7.86 | 47,463 | 7.82 |
| 6/16/2025 | 7.82 | 7.89 | 7.82 | 7.87 | 67,818 | 7.83 |
| 6/13/2025 | 7.86 | 7.89 | 7.82 | 7.86 | 97,149 | 7.82 |
| 6/12/2025 | 7.89 | 7.93 | 7.85 | 7.91 | 175,349 | 7.87 |
| 6/11/2025 | 7.90 | 7.95 | 7.88 | 7.91 | 108,726 | 7.83 |
| 6/10/2025 | 7.90 | 7.94 | 7.90 | 7.90 | 103,114 | 7.82 |
| 6/09/2025 | 7.86 | 7.92 | 7.84 | 7.91 | 68,576 | 7.83 |
| 6/06/2025 | 7.87 | 7.88 | 7.81 | 7.86 | 123,006 | 7.78 |
| 6/05/2025 | 7.90 | 7.93 | 7.88 | 7.91 | 103,224 | 7.83 |
| 6/04/2025 | 7.94 | 7.94 | 7.90 | 7.90 | 166,514 | 7.82 |
| 6/03/2025 | 7.95 | 7.98 | 7.87 | 7.91 | 108,916 | 7.83 |
| 6/02/2025 | 7.98 | 7.99 | 7.88 | 7.94 | 121,260 | 7.86 |
| 5/30/2025 | 7.95 | 7.98 | 7.89 | 7.98 | 60,543 | 7.90 |
| 5/29/2025 | 8.05 | 8.08 | 7.89 | 7.95 | 214,887 | 7.87 |
| 5/28/2025 | 8.04 | 8.05 | 8.00 | 8.03 | 30,229 | 7.95 |
| 5/27/2025 | 7.98 | 8.08 | 7.97 | 8.04 | 53,875 | 7.95 |
| 5/23/2025 | 7.97 | 7.99 | 7.92 | 7.94 | 71,619 | 7.86 |
| 5/22/2025 | 7.92 | 7.99 | 7.86 | 7.97 | 129,166 | 7.89 |
| 5/21/2025 | 8.07 | 8.09 | 7.92 | 7.92 | 116,310 | 7.84 |
| 5/20/2025 | 8.07 | 8.11 | 8.04 | 8.10 | 80,725 | 8.01 |
| 5/19/2025 | 8.05 | 8.11 | 8.00 | 8.11 | 83,962 | 8.02 |
| 5/16/2025 | 8.17 | 8.19 | 8.07 | 8.15 | 68,014 | 8.06 |
| 5/15/2025 | 8.16 | 8.21 | 8.08 | 8.12 | 140,463 | 8.03 |
| 5/14/2025 | 8.14 | 8.18 | 8.10 | 8.11 | 103,060 | 8.02 |
| 5/13/2025 | 8.18 | 8.18 | 8.11 | 8.16 | 61,419 | 8.07 |
| 5/12/2025 | 8.21 | 8.22 | 8.14 | 8.18 | 91,102 | 8.09 |
| 5/09/2025 | 8.24 | 8.26 | 8.23 | 8.24 | 26,813 | 8.11 |
| 5/08/2025 | 8.28 | 8.32 | 8.17 | 8.24 | 113,251 | 8.11 |
| 5/07/2025 | 8.25 | 8.34 | 8.25 | 8.27 | 73,456 | 8.14 |
| 5/06/2025 | 8.26 | 8.31 | 8.24 | 8.24 | 121,171 | 8.11 |
| 5/05/2025 | 8.17 | 8.31 | 8.14 | 8.29 | 204,982 | 8.16 |