PIMCO Municipal Income Fund Common Stockのデータ

PIMCO Municipal Income Fund Common Stockの基本情報

名前 PIMCO Municipal Income Fund Common Stock
ティッカー PMF
United States
上場年 2001.0
セクター nan

PIMCO Municipal Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.54 14.27 14.35 14.41 105400.0 14.41
2021-02-12 14.75 14.35 14.65 14.36 71100.0 14.36
2021-02-11 14.7 14.37 14.7 14.65 39800.0 14.65
2021-02-10 14.67 14.55 14.62 14.63 37700.0 14.63
2021-02-09 14.82 14.67 14.82 14.67 51400.0 14.62
2021-02-08 14.77 14.5 14.56 14.65 42200.0 14.6
2021-02-05 14.55 14.39 14.39 14.53 49600.0 14.48
2021-02-04 14.55 14.24 14.24 14.39 80200.0 14.34
2021-02-03 14.4 14.26 14.26 14.28 56300.0 14.23
2021-02-02 14.4 14.26 14.32 14.34 47400.0 14.29
2021-02-01 14.43 14.29 14.34 14.32 40900.0 14.27
2021-01-29 14.36 14.18 14.36 14.27 50200.0 14.22
2021-01-28 14.45 14.17 14.18 14.41 72100.0 14.36
2021-01-27 14.33 14.13 14.21 14.25 32400.0 14.2
2021-01-26 14.25 14.11 14.25 14.21 65000.0 14.16
2021-01-25 14.25 14.08 14.13 14.2 77700.0 14.15
2021-01-22 14.25 14.12 14.2 14.19 35700.0 14.14
2021-01-21 14.2 14.02 14.02 14.16 59000.0 14.11
2021-01-20 14.1 13.95 13.95 14.1 50900.0 14.05
2021-01-19 13.99 13.83 13.83 13.93 20000.0 13.88
2021-01-15 14.0 13.84 13.94 13.84 42000.0 13.79
2021-01-14 13.98 13.81 13.86 13.92 42300.0 13.87
2021-01-13 14.2 13.64 14.2 13.94 91800.0 13.89
2021-01-12 14.22 13.48 14.22 14.17 35700.0 14.06
2021-01-11 14.25 14.04 14.06 14.22 166700.0 14.11
2021-01-08 14.08 13.97 14.07 14.03 30800.0 13.93
2021-01-07 14.12 14.0 14.04 14.06 30400.0 13.95
2021-01-06 14.12 13.95 13.99 14.0 90400.0 13.9
2021-01-05 14.0 13.85 13.85 13.99 51400.0 13.89
2021-01-04 14.0 13.85 13.89 13.91 103100.0 13.81
2020-12-31 13.85 13.68 13.82 13.85 63800.0 13.75
2020-12-30 13.83 13.61 13.61 13.72 90500.0 13.62
2020-12-29 13.69 13.57 13.62 13.65 56700.0 13.55
2020-12-28 13.78 13.53 13.72 13.62 120200.0 13.52
2020-12-24 13.69 13.62 13.63 13.69 54500.0 13.59
2020-12-23 13.78 13.61 13.76 13.64 106100.0 13.54
2020-12-22 13.8 13.68 13.72 13.69 37500.0 13.59
2020-12-21 13.83 13.67 13.77 13.69 119300.0 13.59
2020-12-18 13.82 13.62 13.62 13.7 87100.0 13.6
2020-12-17 13.78 13.63 13.67 13.63 91600.0 13.53
2020-12-16 13.86 13.67 13.81 13.7 54500.0 13.6
2020-12-15 13.94 13.83 13.86 13.86 64800.0 13.68
2020-12-14 14.15 13.89 14.15 13.92 62300.0 13.74
2020-12-11 14.18 13.95 14.18 14.04 54400.0 13.85
2020-12-10 14.16 14.01 14.15 14.13 39000.0 13.94
2020-12-09 14.22 14.1 14.11 14.21 59000.0 13.97
2020-12-08 14.11 13.88 13.91 14.11 81300.0 13.87
2020-12-07 14.0 13.75 13.88 13.9 74500.0 13.66
2020-12-04 13.93 13.75 13.87 13.88 56200.0 13.64
2020-12-03 14.0 13.79 13.94 13.85 92200.0 13.62
2020-12-02 13.97 13.85 13.87 13.9 45100.0 13.66
2020-12-01 13.88 13.81 13.87 13.84 29800.0 13.61
2020-11-30 13.86 13.79 13.85 13.84 49100.0 13.61
2020-11-27 13.88 13.65 13.65 13.87 93900.0 13.63
2020-11-25 13.67 13.6 13.61 13.67 42400.0 13.44
2020-11-24 13.65 13.61 13.65 13.65 31800.0 13.42
2020-11-23 13.63 13.53 13.55 13.59 36500.0 13.36
2020-11-20 13.54 13.46 13.52 13.54 17900.0 13.31
2020-11-19 13.55 13.44 13.52 13.53 49400.0 13.3
2020-11-18 13.5 13.38 13.48 13.41 47200.0 13.18
2020-11-17 13.49 13.4 13.43 13.48 25300.0 13.25
2020-11-16 13.54 13.37 13.5 13.4 62100.0 13.17
2020-11-13 13.6 13.5 13.6 13.54 27700.0 13.31
2020-11-12 13.6 13.49 13.49 13.58 23600.0 13.35
2020-11-11 13.56 13.34 13.53 13.51 32500.0 13.28
2020-11-10 13.49 13.34 13.42 13.49 35900.0 13.26
2020-11-09 13.53 13.4 13.5 13.47 36200.0 13.19
2020-11-06 13.49 13.36 13.36 13.43 32600.0 13.15
2020-11-05 13.45 13.32 13.42 13.39 58400.0 13.11
2020-11-04 13.26 13.07 13.07 13.24 46100.0 12.96
2020-11-03 13.14 12.88 13.03 13.06 41600.0 12.79
2020-11-02 13.05 12.87 13.03 13.0 65300.0 12.73
2020-10-30 13.1 12.86 13.04 12.91 76900.0 12.64
2020-10-29 13.15 12.99 13.02 12.99 68300.0 12.72
2020-10-28 13.17 13.07 13.11 13.1 62700.0 12.83
2020-10-27 13.3 13.11 13.3 13.25 57700.0 12.97
2020-10-26 13.3 13.15 13.16 13.21 79300.0 12.93
2020-10-23 13.4 13.25 13.39 13.29 69900.0 13.01
2020-10-22 13.44 13.3 13.37 13.3 30000.0 13.02
2020-10-21 13.48 13.27 13.4 13.27 75600.0 12.99
2020-10-20 13.57 13.36 13.38 13.44 31200.0 13.16
2020-10-19 13.38 13.26 13.32 13.32 28700.0 13.04
2020-10-16 13.31 13.22 13.28 13.22 23900.0 12.94
2020-10-15 13.41 13.27 13.29 13.28 14000.0 13.0
2020-10-14 13.33 13.26 13.29 13.27 37200.0 12.99
2020-10-13 13.42 13.27 13.34 13.29 27700.0 13.01
2020-10-12 13.4 13.26 13.39 13.33 56400.0 13.05
2020-10-09 13.49 13.38 13.41 13.39 50800.0 13.11
2020-10-08 13.53 13.41 13.44 13.45 23400.0 13.12
2020-10-07 13.57 13.46 13.53 13.46 44700.0 13.13
2020-10-06 13.55 13.43 13.46 13.47 37600.0 13.14
2020-10-05 13.48 13.4 13.48 13.43 35300.0 13.1
2020-10-02 13.5 13.32 13.32 13.48 59100.0 13.15
2020-10-01 13.44 13.33 13.43 13.36 35800.0 13.03
2020-09-30 13.5 13.27 13.31 13.35 120200.0 13.02
2020-09-29 13.33 13.22 13.23 13.33 101400.0 13.0
2020-09-28 13.26 13.11 13.2 13.22 54700.0 12.89
2020-09-25 13.11 13.01 13.04 13.11 68000.0 12.78
2020-09-24 13.09 13.0 13.08 13.03 37000.0 12.71
2020-09-23 13.23 13.01 13.18 13.04 61500.0 12.72
2020-09-22 13.24 13.1 13.15 13.24 37800.0 12.91
2020-09-21 13.25 13.06 13.18 13.14 88000.0 12.81
2020-09-18 13.23 13.14 13.19 13.2 38700.0 12.87
2020-09-17 13.25 13.14 13.23 13.19 41300.0 12.86
2020-09-16 13.39 13.16 13.37 13.25 118800.0 12.92
2020-09-15 13.57 13.33 13.38 13.37 70800.0 13.04
2020-09-14 13.52 13.44 13.5 13.48 72300.0 13.15
2020-09-11 13.65 13.41 13.56 13.45 40300.0 13.12
2020-09-10 13.56 13.41 13.47 13.56 49900.0 13.22
2020-09-09 13.51 13.41 13.47 13.48 47000.0 13.09
2020-09-08 13.39 13.27 13.31 13.37 49800.0 12.99
2020-09-04 13.5 13.34 13.5 13.35 54100.0 12.97
2020-09-03 13.56 13.36 13.54 13.45 57900.0 13.06
2020-09-02 13.59 13.46 13.47 13.51 58100.0 13.12
2020-09-01 13.43 13.35 13.43 13.41 78400.0 13.02
2020-08-31 13.47 13.33 13.4 13.35 96900.0 12.97
2020-08-28 13.54 13.31 13.37 13.31 63200.0 12.93
2020-08-27 13.5 13.39 13.5 13.42 43900.0 13.03
2020-08-26 13.71 13.4 13.71 13.44 82900.0 13.05
2020-08-25 13.81 13.69 13.76 13.71 57900.0 13.32
2020-08-24 13.96 13.8 13.81 13.81 60600.0 13.41
2020-08-21 14.01 13.76 13.95 13.77 89100.0 13.37
2020-08-20 14.24 14.01 14.21 14.01 28700.0 13.61
2020-08-19 14.2 14.12 14.16 14.2 17300.0 13.79
2020-08-18 14.09 13.98 14.0 14.05 44000.0 13.65
2020-08-17 14.16 14.07 14.08 14.08 32500.0 13.68
2020-08-14 14.21 14.08 14.17 14.1 32500.0 13.69
2020-08-13 14.23 14.07 14.08 14.18 34400.0 13.77
2020-08-12 14.24 14.03 14.24 14.09 38300.0 13.69
2020-08-11 14.39 14.19 14.2 14.28 54300.0 13.82
2020-08-10 14.17 14.06 14.06 14.16 35600.0 13.7
2020-08-07 14.32 14.01 14.32 14.03 43300.0 13.58
2020-08-06 14.33 14.24 14.31 14.24 22300.0 13.78
2020-08-05 14.25 14.01 14.06 14.19 58200.0 13.73
2020-08-04 13.99 13.81 13.9 13.94 58300.0 13.49
2020-08-03 13.83 13.55 13.58 13.83 75900.0 13.38
2020-07-31 13.61 13.48 13.48 13.58 32000.0 13.14
2020-07-30 13.58 13.45 13.48 13.58 41900.0 13.14
2020-07-29 13.59 13.44 13.57 13.47 121300.0 13.03
2020-07-28 13.61 13.55 13.56 13.6 33300.0 13.16
2020-07-27 13.58 13.47 13.49 13.58 41800.0 13.14
2020-07-24 13.58 13.4 13.43 13.56 40900.0 13.12
2020-07-23 13.49 13.34 13.49 13.39 112300.0 12.96
2020-07-22 13.49 13.44 13.49 13.47 27900.0 13.03
2020-07-21 13.48 13.37 13.48 13.44 40300.0 13.0
2020-07-20 13.37 13.31 13.37 13.31 26400.0 12.88
2020-07-17 13.36 13.27 13.27 13.33 33300.0 12.9
2020-07-16 13.4 13.24 13.4 13.27 39800.0 12.84
2020-07-15 13.45 13.41 13.42 13.43 10600.0 12.99
2020-07-14 13.49 13.37 13.49 13.4 47500.0 12.97
2020-07-13 13.5 13.44 13.5 13.47 28800.0 13.03
2020-07-10 13.57 13.4 13.56 13.43 42900.0 12.99
2020-07-09 13.74 13.56 13.72 13.59 48200.0 13.1
2020-07-08 13.76 13.55 13.67 13.63 41900.0 13.14
2020-07-07 13.68 13.56 13.56 13.58 39600.0 13.09
2020-07-06 13.63 13.52 13.63 13.56 38900.0 13.07
2020-07-02 13.79 13.6 13.72 13.63 91400.0 13.14
2020-07-01 13.67 13.57 13.63 13.57 41800.0 13.08
2020-06-30 13.58 13.43 13.58 13.54 47100.0 13.05
2020-06-29 13.57 13.5 13.57 13.52 19400.0 13.03
2020-06-26 13.57 13.38 13.56 13.57 29600.0 13.08
2020-06-25 13.58 13.38 13.41 13.52 26500.0 13.03
2020-06-24 13.34 13.22 13.24 13.33 23200.0 12.85
2020-06-23 13.34 13.18 13.23 13.26 55100.0 12.78
2020-06-22 13.27 13.16 13.16 13.25 24300.0 12.77
2020-06-19 13.28 13.11 13.25 13.16 44000.0 12.68
2020-06-18 13.39 13.13 13.39 13.17 45500.0 12.69
2020-06-17 13.44 13.24 13.44 13.34 46300.0 12.86
2020-06-16 13.47 13.25 13.47 13.36 47700.0 12.88
2020-06-15 13.37 13.2 13.37 13.3 44700.0 12.82
2020-06-12 13.42 13.11 13.17 13.38 39500.0 12.89
2020-06-11 13.42 12.95 13.42 13.09 125000.0 12.62
2020-06-10 13.82 13.52 13.82 13.59 41300.0 13.1
2020-06-09 13.78 13.6 13.65 13.68 38200.0 13.13
2020-06-08 13.64 13.35 13.5 13.62 47300.0 13.07
2020-06-05 13.53 13.35 13.53 13.35 24000.0 12.82
2020-06-04 13.52 13.41 13.49 13.42 25300.0 12.88
2020-06-03 13.52 13.32 13.32 13.38 48100.0 12.84
2020-06-02 13.31 13.23 13.3 13.25 31900.0 12.72
2020-06-01 13.32 13.08 13.17 13.18 69800.0 12.65
2020-05-29 13.01 12.95 12.99 13.0 35800.0 12.48
2020-05-28 12.99 12.85 12.89 12.86 64100.0 12.34
2020-05-27 12.89 12.7 12.7 12.87 68700.0 12.35
2020-05-26 12.85 12.66 12.85 12.66 55500.0 12.15
2020-05-22 12.65 12.55 12.65 12.64 51000.0 12.13
2020-05-21 12.54 12.41 12.41 12.54 31100.0 12.04
2020-05-20 12.5 12.39 12.47 12.45 36100.0 11.95
2020-05-19 12.4 12.28 12.36 12.33 36900.0 11.84
2020-05-18 12.39 12.27 12.37 12.31 35900.0 11.82
2020-05-15 12.27 12.21 12.26 12.25 13000.0 11.76
2020-05-14 12.26 12.07 12.25 12.21 37200.0 11.72
2020-05-13 12.35 12.15 12.35 12.18 48800.0 11.69
2020-05-12 12.51 12.23 12.43 12.29 53700.0 11.8
2020-05-11 12.49 12.33 12.4 12.35 47400.0 11.86
2020-05-08 12.53 12.34 12.38 12.47 89100.0 11.97
2020-05-07 12.51 12.34 12.46 12.42 51300.0 11.87
2020-05-06 12.44 12.2 12.26 12.44 76500.0 11.89
2020-05-05 12.45 12.12 12.44 12.17 158400.0 11.63
2020-05-04 12.4 12.29 12.38 12.4 62700.0 11.85
2020-05-01 12.32 12.1 12.26 12.32 39600.0 11.78
2020-04-30 12.3 12.18 12.19 12.28 48200.0 11.74
2020-04-29 12.24 12.05 12.14 12.19 70800.0 11.65
2020-04-28 11.96 11.8 11.9 11.95 139600.0 11.42
2020-04-27 11.96 11.71 11.91 11.78 137800.0 11.26
2020-04-24 12.27 11.91 12.27 11.95 102200.0 11.42
2020-04-23 12.26 12.14 12.26 12.19 103500.0 11.65
2020-04-22 12.38 12.23 12.36 12.26 83800.0 11.72
2020-04-21 12.42 12.16 12.4 12.36 74500.0 11.81
2020-04-20 12.84 12.43 12.72 12.45 122400.0 11.9
2020-04-17 12.93 12.72 12.81 12.72 53300.0 12.16
2020-04-16 12.95 12.71 12.81 12.72 49500.0 12.16
2020-04-15 12.9 12.68 12.68 12.84 42600.0 12.27
2020-04-14 13.13 12.78 12.93 12.89 112400.0 12.32
2020-04-13 13.29 12.64 13.29 12.75 75700.0 12.19
2020-04-09 13.23 12.66 12.68 13.08 237800.0 12.5
2020-04-08 12.61 12.25 12.25 12.61 135200.0 12.0
2020-04-07 12.47 12.21 12.22 12.34 65800.0 11.74
2020-04-06 12.41 11.59 11.85 12.04 136000.0 11.46
2020-04-03 12.23 11.69 12.11 11.8 75600.0 11.23
2020-04-02 12.4 11.21 12.39 12.0 185800.0 11.42
2020-04-01 12.71 12.0 12.61 12.3 136200.0 11.71
2020-03-31 12.68 12.3 12.3 12.64 270600.0 12.03
2020-03-30 12.63 12.13 12.24 12.6 164600.0 11.99
2020-03-27 12.56 12.09 12.5 12.24 196000.0 11.65
2020-03-26 12.66 11.88 11.92 12.31 161800.0 11.72
2020-03-25 12.35 10.7 10.7 11.87 169400.0 11.3
2020-03-24 10.95 10.53 10.53 10.6 145400.0 10.09
2020-03-23 10.84 10.05 10.84 10.49 142100.0 9.98
2020-03-20 11.85 10.42 10.42 10.85 212900.0 10.33
2020-03-19 10.87 9.13 10.35 10.41 369100.0 9.91
2020-03-18 11.24 10.34 11.01 10.42 381100.0 9.92
2020-03-17 11.93 11.52 11.86 11.62 216500.0 11.06
2020-03-16 12.0 11.25 11.9 11.71 233100.0 11.14
2020-03-13 12.44 12.0 12.01 12.4 216700.0 11.8
2020-03-12 12.25 9.54 10.38 11.82 477200.0 11.25
2020-03-11 14.49 13.41 14.46 13.41 223200.0 12.76
2020-03-10 14.93 14.52 14.83 14.56 87600.0 13.81
2020-03-09 15.0 14.52 14.8 14.77 151500.0 14.0
2020-03-06 15.26 15.14 15.18 15.15 70500.0 14.36
2020-03-05 15.55 15.31 15.31 15.33 83200.0 14.54
2020-03-04 15.53 15.1 15.22 15.52 421300.0 14.72
2020-03-03 15.27 14.94 14.94 15.26 77300.0 14.47
2020-03-02 15.15 14.8 14.8 15.09 102900.0 14.31
2020-02-28 15.19 14.76 15.19 14.84 202500.0 14.07
2020-02-27 15.29 15.13 15.29 15.22 69600.0 14.43
2020-02-26 15.31 15.25 15.31 15.3 39000.0 14.51
2020-02-25 15.34 15.24 15.26 15.25 52700.0 14.46
2020-02-24 15.28 15.23 15.23 15.24 36600.0 14.45
2020-02-21 15.28 15.25 15.25 15.25 10200.0 14.46
2020-02-20 15.28 15.21 15.22 15.22 33100.0 14.43
2020-02-19 15.3 15.22 15.3 15.22 52700.0 14.43
2020-02-18 15.41 15.29 15.41 15.29 59200.0 14.5