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 (%)
Oct 30, 2009 4.094 4.097 4.072 4.072 3,045 +0.02(+0.44%)
Oct 29, 2009 4.200 4.204 3.992 4.054 46,570 -0.13(-3.17%)
Oct 28, 2009 4.222 4.226 4.187 4.187 19,052 +0.01(+0.21%)
Oct 27, 2009 4.133 4.213 4.131 4.178 34,517 +0.10(+2.39%)
Oct 26, 2009 4.240 4.280 4.072 4.080 24,360 -0.12(-2.95%)
Oct 23, 2009 4.182 4.231 4.156 4.204 69,207 +0.09(+2.26%)
Oct 22, 2009 4.156 4.156 4.111 4.111 16,721 +0.06(+1.42%)
Oct 21, 2009 3.939 4.054 3.939 4.054 25,985 +0.11(+2.69%)
Oct 20, 2009 3.996 4.045 3.921 3.948 49,485 +0.03(+0.68%)
Oct 19, 2009 3.917 4.013 3.864 3.921 93,027 +0.01(+0.23%)
Oct 16, 2009 3.908 3.912 3.850 3.912 51,067 -0.00(-0.09%)
Oct 15, 2009 3.974 4.116 3.775 3.916 112,410 -0.16(-3.83%)
Oct 14, 2009 4.209 4.209 4.072 4.072 48,129 -0.09(-2.23%)
Oct 13, 2009 4.080 4.164 4.067 4.164 46,297 +0.07(+1.62%)
Oct 12, 2009 4.177 4.231 4.098 4.098 22,758 -0.17(-3.88%)
Oct 09, 2009 4.324 4.324 4.262 4.264 27,011 -0.06(-1.39%)
Oct 08, 2009 4.293 4.324 4.280 4.324 14,386 -0.01(-0.31%)
Oct 07, 2009 4.417 4.448 4.293 4.337 40,641 -0.13(-2.97%)
Oct 06, 2009 4.262 4.470 4.262 4.470 34,346 +0.19(+4.33%)
Oct 05, 2009 4.271 4.284 4.262 4.284 28,922 +0.04(+0.94%)
Oct 02, 2009 4.164 4.244 4.164 4.244 13,733 +0.02(+0.42%)
Oct 01, 2009 4.262 4.262 4.204 4.226 13,354 -0.04(-1.03%)
Sep 30, 2009 4.271 4.276 4.231 4.270 2,865 -0.00(-0.01%)
Sep 29, 2009 4.280 4.302 4.240 4.271 20,345 +0.03(+0.73%)
Sep 28, 2009 4.297 4.319 4.235 4.240 17,285 -0.01(-0.31%)
Sep 25, 2009 4.200 4.448 4.200 4.253 61,678 +0.05(+1.26%)
Sep 24, 2009 4.231 4.248 4.160 4.200 20,313 -0.04(-0.94%)
Sep 23, 2009 4.271 4.295 4.182 4.240 32,764 +0.02(+0.42%)
Sep 22, 2009 4.094 4.271 4.094 4.222 33,528 +0.12(+2.89%)
Sep 21, 2009 4.160 4.160 4.085 4.103 16,422 -0.05(-1.15%)
Sep 18, 2009 4.164 4.164 4.094 4.151 19,339 +0.00(+0.11%)
Sep 17, 2009 4.120 4.169 4.058 4.147 33,419 +0.03(+0.75%)
Sep 16, 2009 4.116 4.120 4.116 4.116 3,520 +0.04(+0.87%)
Sep 15, 2009 4.164 4.164 4.062 4.080 33,604 -0.08(-1.91%)
Sep 14, 2009 4.138 4.249 4.138 4.160 16,754 -0.02(-0.53%)
Sep 11, 2009 4.085 4.204 4.085 4.182 21,066 +0.10(+2.38%)
Sep 10, 2009 3.996 4.087 3.996 4.085 14,687 +0.01(+0.33%)
Sep 09, 2009 4.027 4.072 4.025 4.072 18,747 +0.00(+0.00%)
Sep 08, 2009 4.094 4.107 4.072 4.072 22,471 +0.06(+1.43%)
Sep 04, 2009 4.080 4.093 3.970 4.014 19,272 -0.09(-2.16%)
Sep 03, 2009 4.005 4.102 4.005 4.102 12,235 +0.10(+2.54%)
Sep 02, 2009 4.111 4.133 3.934 4.001 44,997 -0.13(-3.21%)
Sep 01, 2009 4.063 4.138 4.054 4.133 13,620 +0.09(+2.19%)
Aug 31, 2009 3.974 4.054 3.956 4.045 12,280 +0.05(+1.22%)
Aug 28, 2009 3.970 4.014 3.970 3.996 6,810 +0.02(+0.44%)
Aug 27, 2009 3.956 4.001 3.956 3.979 32,305 +0.04(+1.01%)
Aug 26, 2009 3.952 3.974 3.902 3.939 45,311 -0.01(-0.34%)
Aug 25, 2009 3.956 3.970 3.886 3.952 27,754 -0.01(-0.22%)
Aug 24, 2009 3.934 3.974 3.918 3.961 40,220 +0.03(+0.67%)
Aug 21, 2009 3.930 3.934 3.908 3.934 6,778 +0.01(+0.23%)
Aug 20, 2009 3.908 3.939 3.908 3.925 43,549 -0.00(-0.11%)
Aug 19, 2009 3.908 3.930 3.888 3.930 35,588 +0.02(+0.45%)
Aug 18, 2009 3.877 3.917 3.868 3.912 13,557 +0.04(+1.03%)
Aug 17, 2009 3.872 3.872 3.833 3.872 10,208 +0.00(+0.00%)
Aug 14, 2009 3.810 3.903 3.810 3.872 20,458 -0.00(-0.11%)
Aug 13, 2009 3.872 3.899 3.797 3.877 15,021 +0.00(+0.09%)
Aug 12, 2009 3.872 3.890 3.806 3.873 20,115 +0.02(+0.60%)
Aug 11, 2009 3.872 3.890 3.850 3.850 16,043 -0.10(-2.44%)
Aug 10, 2009 3.939 3.952 3.934 3.947 9,465 +0.01(+0.20%)
Aug 07, 2009 3.974 3.974 3.939 3.939 1,197 -0.04(-0.89%)
Aug 06, 2009 3.939 3.974 3.939 3.974 10,816 +0.07(+1.70%)
Aug 05, 2009 3.925 3.929 3.859 3.908 24,625 -0.08(-1.90%)
Aug 04, 2009 3.855 3.992 3.855 3.984 19,211 +0.09(+2.29%)
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.