PMF: Historical Prices for PIMCO MUNI INC FD

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	12.58	12.60	12.50	12.60	55,700	12.60
16-Dec-09	12.57	12.65	12.57	12.61	43,300	12.61
15-Dec-09	12.71	12.71	12.56	12.56	35,100	12.56
14-Dec-09	12.74	12.80	12.68	12.73	61,200	12.73
11-Dec-09	12.80	12.80	12.61	12.73	68,700	12.73
10-Dec-09	12.79	12.80	12.70	12.72	57,000	12.72
9-Dec-09	12.78	12.80	12.70	12.78	57,000	12.78
9-Dec-09	$ 0.081 Dividend
8-Dec-09	12.75	12.89	12.75	12.81	50,300	12.73
7-Dec-09	12.67	12.80	12.65	12.76	106,100	12.68
4-Dec-09	12.65	12.80	12.65	12.75	40,200	12.67
3-Dec-09	12.54	12.74	12.54	12.65	76,900	12.57
2-Dec-09	12.36	12.56	12.36	12.56	57,900	12.48
1-Dec-09	12.39	12.42	12.31	12.40	60,100	12.32
30-Nov-09	12.28	12.30	12.23	12.30	32,900	12.22
27-Nov-09	12.23	12.28	12.19	12.22	22,000	12.14
25-Nov-09	12.26	12.28	12.24	12.26	24,000	12.18
24-Nov-09	12.20	12.27	12.16	12.24	36,000	12.16
23-Nov-09	12.14	12.21	12.14	12.18	40,700	12.10
20-Nov-09	12.25	12.27	12.04	12.11	73,100	12.03
19-Nov-09	12.17	12.26	12.10	12.25	59,100	12.17
18-Nov-09	12.16	12.20	12.04	12.16	83,700	12.08
17-Nov-09	12.24	12.24	12.16	12.18	68,000	12.10
16-Nov-09	12.31	12.33	12.19	12.28	41,100	12.20
13-Nov-09	12.25	12.32	12.23	12.31	32,600	12.23
12-Nov-09	12.32	12.37	12.18	12.26	53,100	12.18
11-Nov-09	12.52	12.55	12.31	12.39	70,500	12.31
10-Nov-09	12.67	12.69	12.43	12.49	45,000	12.41
9-Nov-09	12.70	12.70	12.56	12.65	46,400	12.57
9-Nov-09	$ 0.081 Dividend
6-Nov-09	12.72	12.78	12.67	12.75	45,900	12.59
5-Nov-09	12.64	12.76	12.59	12.70	67,800	12.54
4-Nov-09	12.45	12.55	12.45	12.53	26,400	12.37
3-Nov-09	12.40	12.50	12.31	12.42	46,600	12.26
2-Nov-09	12.55	12.55	12.29	12.36	34,800	12.20
30-Oct-09	12.52	12.52	12.29	12.37	50,900	12.21
29-Oct-09	12.43	12.51	12.33	12.49	47,700	12.33
28-Oct-09	12.59	12.59	12.36	12.39	47,500	12.23
27-Oct-09	12.66	12.66	12.48	12.56	38,700	12.40
26-Oct-09	12.62	12.69	12.57	12.61	34,900	12.45
23-Oct-09	12.62	12.70	12.60	12.61	40,400	12.45
22-Oct-09	12.71	12.73	12.58	12.62	75,200	12.46
21-Oct-09	12.83	12.85	12.69	12.70	56,700	12.54
20-Oct-09	12.81	12.88	12.65	12.83	77,800	12.67
19-Oct-09	12.56	12.72	12.43	12.72	70,300	12.56
16-Oct-09	12.28	12.57	12.05	12.57	173,800	12.41
15-Oct-09	12.15	12.34	11.80	12.27	267,900	12.11
14-Oct-09	13.23	13.26	12.00	12.24	724,100	12.09
13-Oct-09	12.95	13.28	12.90	13.25	124,300	13.08
12-Oct-09	13.71	13.72	12.52	12.93	354,100	12.77
9-Oct-09	14.33	14.33	13.66	13.68	123,000	13.51
8-Oct-09	14.44	14.44	14.33	14.41	21,100	14.23
8-Oct-09	$ 0.081 Dividend
7-Oct-09	14.38	14.48	14.30	14.42	101,900	14.16
6-Oct-09	14.53	14.68	14.35	14.50	104,300	14.24
5-Oct-09	14.38	14.62	14.38	14.57	28,100	14.31
2-Oct-09	14.19	14.48	14.16	14.42	63,400	14.16
1-Oct-09	14.24	14.33	14.15	14.27	35,500	14.01
30-Sep-09	14.52	14.55	14.23	14.24	48,500	13.98
29-Sep-09	14.50	14.51	14.32	14.42	31,700	14.16
28-Sep-09	14.37	14.49	14.37	14.47	26,600	14.21
25-Sep-09	14.12	14.46	14.12	14.34	82,300	14.08
24-Sep-09	14.21	14.23	14.07	14.12	36,100	13.86
23-Sep-09	14.14	14.27	14.10	14.16	40,800	13.90
22-Sep-09	14.15	14.15	14.00	14.13	33,900	13.87
21-Sep-09	13.98	14.13	13.93	14.11	36,600	13.85
18-Sep-09	14.10	14.20	13.94	13.98	49,900	13.73
17-Sep-09	14.08	14.10	13.94	14.09	46,700	13.83
16-Sep-09	13.93	14.10	13.78	14.04	51,900	13.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions