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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.680 9.690 9.622 9.670 1,312 +0.02(+0.21%)
Oct 30, 2014 9.650 9.690 9.620 9.650 7,962 +0.01(+0.10%)
Oct 29, 2014 9.630 9.630 9.630 9.640 8,094 +0.05(+0.52%)
Oct 28, 2014 9.650 9.650 9.580 9.590 10,380 -0.03(-0.31%)
Oct 27, 2014 9.700 9.650 9.650 9.620 5,821 -0.03(-0.31%)
Oct 24, 2014 9.680 9.707 9.640 9.650 9,307 -0.02(-0.21%)
Oct 23, 2014 9.670 9.680 9.640 9.670 7,337 +0.03(+0.31%)
Oct 22, 2014 9.750 9.750 9.640 9.640 16,791 -0.08(-0.82%)
Oct 21, 2014 9.700 9.730 9.630 9.720 13,518 +0.07(+0.73%)
Oct 20, 2014 9.700 9.700 9.610 9.650 5,091 -0.02(-0.21%)
Oct 17, 2014 9.660 9.680 9.660 9.670 7,560 +0.05(+0.52%)
Oct 16, 2014 9.570 9.650 9.570 9.620 10,132 +0.05(+0.52%)
Oct 15, 2014 9.610 9.778 9.560 9.570 21,227 +0.01(+0.10%)
Oct 14, 2014 9.590 9.596 9.560 9.560 929 +0.03(+0.31%)
Oct 13, 2014 9.520 9.640 9.520 9.530 28,787 -0.01(-0.10%)
Oct 10, 2014 9.630 9.820 9.540 9.540 21,809 -0.11(-1.14%)
Oct 09, 2014 9.710 9.800 9.650 9.650 14,679 -0.08(-0.82%)
Oct 08, 2014 9.600 9.760 9.600 9.730 15,160 +0.08(+0.83%)
Oct 07, 2014 9.680 9.682 9.630 9.650 11,174 -0.05(-0.51%)
Oct 06, 2014 9.620 9.700 9.600 9.700 22,212 +0.09(+0.94%)
Oct 03, 2014 9.540 9.610 9.510 9.610 18,136 +0.10(+1.05%)
Oct 02, 2014 9.620 9.630 9.500 9.510 16,720 -0.09(-0.89%)
Oct 01, 2014 9.540 9.650 9.520 9.595 33,625 +0.11(+1.11%)
Sep 30, 2014 9.400 9.605 9.400 9.490 34,255 +0.07(+0.73%)
Sep 29, 2014 9.350 9.430 9.350 9.421 31,708 +0.05(+0.59%)
Sep 26, 2014 9.350 9.530 9.230 9.366 94,264 -0.18(-1.93%)
Sep 25, 2014 9.580 9.620 9.520 9.550 8,268 +0.00(+0.00%)
Sep 24, 2014 9.450 9.590 9.450 9.550 34,198 +0.14(+1.49%)
Sep 23, 2014 9.390 9.459 9.380 9.410 14,029 +0.04(+0.43%)
Sep 22, 2014 9.370 9.400 9.330 9.370 15,802 +0.00(+0.00%)
Sep 19, 2014 9.360 9.370 9.310 9.370 15,948 +0.04(+0.43%)
Sep 18, 2014 9.370 9.400 9.290 9.330 17,262 -0.12(-1.25%)
Sep 17, 2014 9.450 9.460 9.390 9.448 12,516 +0.04(+0.40%)
Sep 16, 2014 9.450 9.450 9.370 9.410 14,513 +0.01(+0.11%)
Sep 15, 2014 9.450 9.450 9.400 9.400 12,251 +0.00(+0.00%)
Sep 12, 2014 9.430 9.470 9.400 9.400 26,339 -0.02(-0.21%)
Sep 11, 2014 9.330 9.450 9.330 9.420 23,365 +0.10(+1.07%)
Sep 10, 2014 9.390 9.420 9.320 9.320 42,744 -0.09(-0.96%)
Sep 09, 2014 9.520 9.540 9.390 9.410 20,581 -0.10(-1.05%)
Sep 08, 2014 9.510 9.530 9.430 9.510 31,602 +0.06(+0.59%)
Sep 05, 2014 9.460 9.500 9.450 9.454 15,059 +0.01(+0.08%)
Sep 04, 2014 9.540 9.540 9.430 9.446 12,047 -0.06(-0.67%)
Sep 03, 2014 9.440 9.520 9.410 9.510 10,931 +0.06(+0.63%)
Sep 02, 2014 9.450 9.450 9.390 9.450 35,620 +0.01(+0.11%)
Aug 29, 2014 9.420 9.440 9.440 9.440 19,200 -0.00(-0.00%)
Aug 28, 2014 9.400 9.450 9.390 9.440 10,370 +0.05(+0.53%)
Aug 27, 2014 9.430 9.440 9.390 9.390 12,592 -0.03(-0.32%)
Aug 26, 2014 9.420 9.430 9.350 9.420 23,787 +0.04(+0.47%)
Aug 25, 2014 9.410 9.410 9.350 9.376 49,943 -0.02(-0.26%)
Aug 22, 2014 9.400 9.400 9.400 9.400 4,740 +0.01(+0.11%)
Aug 21, 2014 9.410 9.414 9.360 9.390 16,135 -0.02(-0.21%)
Aug 20, 2014 9.400 9.410 9.365 9.410 8,095 +0.00(+0.05%)
Aug 19, 2014 9.290 9.405 9.290 9.405 15,379 +0.04(+0.38%)
Aug 18, 2014 9.440 9.440 9.350 9.370 7,898 -0.07(-0.73%)
Aug 15, 2014 9.330 9.439 9.330 9.439 7,412 +0.07(+0.74%)
Aug 14, 2014 9.370 9.391 9.370 9.370 2,167 -0.03(-0.32%)
Aug 13, 2014 9.350 9.410 9.342 9.400 36,057 +0.04(+0.48%)
Aug 12, 2014 9.440 9.440 9.333 9.355 6,853 -0.05(-0.55%)
Aug 11, 2014 9.430 9.470 9.380 9.407 10,859 -0.06(-0.67%)
Aug 08, 2014 9.410 9.470 9.410 9.470 1,229 +0.07(+0.74%)
Aug 07, 2014 9.390 9.430 9.360 9.400 8,784 -0.08(-0.83%)
Aug 06, 2014 9.460 9.500 9.460 9.479 7,402 -0.04(-0.39%)
Aug 05, 2014 9.540 9.540 9.450 9.516 9,417 -0.01(-0.15%)
Aug 04, 2014 9.530 9.561 9.480 9.530 4,915 +0.05(+0.53%)
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.