PIMCO New York Municipal Income Fund III (NY: PYN )

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.381 6.429 6.314 6.425 28,248 +0.05(+0.76%)
Jan 28, 2005 6.372 6.376 6.372 6.376 37,062 +0.00(+0.07%)
Jan 27, 2005 6.372 6.372 6.372 6.372 2,033 +0.00(+0.00%)
Jan 26, 2005 6.350 6.372 6.345 6.372 28,474 +0.02(+0.35%)
Jan 25, 2005 6.456 6.460 6.350 6.350 24,858 -0.11(-1.71%)
Jan 24, 2005 6.399 6.549 6.399 6.460 29,152 +0.02(+0.27%)
Jan 21, 2005 6.514 6.514 6.443 6.443 30,734 -0.03(-0.41%)
Jan 20, 2005 6.527 6.527 6.460 6.469 15,141 -0.03(-0.48%)
Jan 19, 2005 6.478 6.522 6.425 6.500 18,757 +0.01(+0.14%)
Jan 18, 2005 6.487 6.500 6.483 6.491 5,423 +0.03(+0.48%)
Jan 14, 2005 6.483 6.483 6.460 6.460 1,807 +0.00(+0.00%)
Jan 13, 2005 6.416 6.505 6.416 6.460 25,084 +0.00(+0.00%)
Jan 12, 2005 6.483 6.483 6.425 6.460 23,728 +0.00(+0.00%)
Jan 11, 2005 6.412 6.593 6.412 6.460 37,288 +0.04(+0.69%)
Jan 10, 2005 6.416 6.460 6.416 6.416 13,559 +0.04(+0.69%)
Jan 07, 2005 6.372 6.460 6.372 6.372 13,559 +0.02(+0.35%)
Jan 06, 2005 6.332 6.350 6.332 6.350 9,717 +0.04(+0.70%)
Jan 05, 2005 6.306 6.310 6.301 6.306 6,101 -0.03(-0.49%)
Jan 04, 2005 6.460 6.483 6.292 6.337 33,898 -0.10(-1.58%)
Jan 03, 2005 6.376 6.438 6.319 6.438 47,683 +0.10(+1.61%)
Dec 31, 2004 6.394 6.394 6.337 6.337 7,683 -0.06(-0.90%)
Dec 30, 2004 6.372 6.394 6.372 6.394 677 +0.04(+0.70%)
Dec 29, 2004 6.350 6.350 6.337 6.350 10,169 +0.02(+0.35%)
Dec 28, 2004 6.372 6.372 6.328 6.328 7,683 -0.02(-0.28%)
Dec 27, 2004 6.323 6.345 6.266 6.345 31,638 +0.00(+0.07%)
Dec 23, 2004 6.328 6.416 6.310 6.341 28,248 -0.01(-0.14%)
Dec 22, 2004 6.275 6.359 6.275 6.350 18,305 +0.04(+0.63%)
Dec 21, 2004 6.306 6.310 6.279 6.310 7,231 -0.02(-0.28%)
Dec 20, 2004 6.279 6.328 6.279 6.328 11,751 +0.05(+0.85%)
Dec 17, 2004 6.248 6.283 6.239 6.275 8,135 +0.03(+0.42%)
Dec 16, 2004 6.261 6.279 6.208 6.248 18,079 -0.03(-0.49%)
Dec 15, 2004 6.301 6.306 6.230 6.279 30,508 -0.01(-0.21%)
Dec 14, 2004 6.270 6.292 6.266 6.292 4,293 -0.01(-0.14%)
Dec 13, 2004 6.319 6.319 6.279 6.301 13,785 +0.03(+0.42%)
Dec 10, 2004 6.244 6.275 6.235 6.275 15,593 +0.03(+0.50%)
Dec 09, 2004 6.244 6.252 6.217 6.244 22,147 -0.00(-0.07%)
Dec 08, 2004 6.328 6.328 6.217 6.248 32,542 -0.05(-0.84%)
Dec 07, 2004 6.314 6.350 6.301 6.301 9,039 -0.05(-0.77%)
Dec 06, 2004 6.350 6.350 6.328 6.350 18,079 +0.03(+0.42%)
Dec 03, 2004 6.328 6.328 6.319 6.323 8,135 +0.00(+0.07%)
Dec 02, 2004 6.306 6.345 6.292 6.319 26,666 +0.01(+0.21%)
Dec 01, 2004 6.275 6.350 6.261 6.306 42,938 +0.05(+0.78%)
Nov 30, 2004 6.363 6.363 6.235 6.257 19,209 -0.09(-1.39%)
Nov 29, 2004 6.359 6.359 6.314 6.345 4,293 -0.01(-0.21%)
Nov 26, 2004 6.359 6.359 6.359 6.359 451 +0.00(+0.07%)
Nov 24, 2004 6.306 6.354 6.283 6.354 9,491 +0.08(+1.20%)
Nov 23, 2004 6.314 6.350 6.275 6.279 13,785 +0.01(+0.21%)
Nov 22, 2004 6.292 6.306 6.266 6.266 9,943 -0.00(-0.07%)
Nov 19, 2004 6.314 6.314 6.195 6.270 29,830 -0.03(-0.49%)
Nov 18, 2004 6.283 6.306 6.283 6.301 11,525 +0.02(+0.35%)
Nov 17, 2004 6.275 6.279 6.270 6.279 3,389 +0.01(+0.14%)
Nov 16, 2004 6.283 6.323 6.270 6.270 20,113 +0.01(+0.21%)
Nov 15, 2004 6.235 6.283 6.221 6.257 45,650 +0.05(+0.78%)
Nov 12, 2004 6.226 6.226 6.195 6.208 34,350 +0.00(+0.00%)
Nov 11, 2004 6.217 6.221 6.195 6.208 83,164 -0.01(-0.14%)
Nov 10, 2004 6.195 6.217 6.186 6.217 18,305 +0.07(+1.08%)
Nov 09, 2004 6.168 6.173 6.137 6.151 17,401 -0.02(-0.29%)
Nov 08, 2004 6.275 6.275 6.111 6.168 70,508 -0.10(-1.62%)
Nov 05, 2004 6.372 6.372 6.235 6.270 72,090 -0.15(-2.28%)
Nov 04, 2004 6.438 6.469 6.416 6.416 29,378 -0.04(-0.68%)
Nov 03, 2004 6.518 6.518 6.438 6.460 10,169 -0.06(-0.88%)
Nov 02, 2004 6.527 6.540 6.496 6.518 22,373 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.