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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.084 6.106 6.084 6.106 13,107 +0.04(+0.58%)
Nov 26, 2003 6.080 6.080 6.062 6.071 27,118 -0.01(-0.22%)
Nov 25, 2003 6.115 6.115 6.084 6.084 6,327 +0.00(+0.00%)
Nov 24, 2003 6.124 6.151 6.084 6.084 50,169 +0.00(+0.00%)
Nov 21, 2003 6.089 6.089 6.084 6.084 24,858 -0.01(-0.22%)
Nov 20, 2003 6.098 6.106 6.093 6.098 48,135 +0.00(+0.00%)
Nov 19, 2003 6.093 6.093 6.093 6.098 12,429 -0.03(-0.51%)
Nov 18, 2003 6.106 6.129 6.093 6.129 40,226 +0.00(+0.00%)
Nov 17, 2003 6.129 6.129 6.129 6.129 14,463 -0.01(-0.14%)
Nov 14, 2003 6.137 6.168 6.124 6.137 27,570 +0.00(+0.00%)
Nov 13, 2003 6.146 6.146 6.137 6.137 4,293 -0.01(-0.14%)
Nov 12, 2003 6.164 6.164 6.151 6.146 15,141 -0.02(-0.29%)
Nov 11, 2003 6.173 6.173 6.146 6.164 29,152 +0.02(+0.29%)
Nov 10, 2003 6.129 6.177 6.129 6.146 12,203 +0.01(+0.22%)
Nov 07, 2003 6.111 6.155 6.111 6.133 18,079 -0.02(-0.36%)
Nov 06, 2003 6.186 6.186 6.160 6.155 15,819 -0.03(-0.50%)
Nov 05, 2003 6.084 6.129 6.084 6.186 29,378 +0.01(+0.21%)
Nov 04, 2003 6.084 6.129 6.084 6.173 83,342 +0.09(+1.45%)
Nov 03, 2003 6.093 6.093 6.084 6.084 13,710 -0.01(-0.15%)
Oct 31, 2003 6.093 6.093 6.093 6.093 10,847 +0.04(+0.73%)
Oct 30, 2003 6.049 6.049 6.049 6.049 19,435 -0.06(-0.94%)
Oct 29, 2003 6.093 6.106 6.084 6.106 21,469 +0.02(+0.36%)
Oct 28, 2003 6.067 6.084 6.062 6.084 18,757 +0.00(+0.00%)
Oct 27, 2003 6.049 6.093 6.049 6.084 18,983 +0.04(+0.59%)
Oct 24, 2003 6.027 6.049 6.027 6.049 10,395 +0.02(+0.37%)
Oct 23, 2003 6.084 6.093 6.027 6.027 39,096 -0.04(-0.66%)
Oct 22, 2003 6.062 6.067 6.027 6.067 22,373 +0.03(+0.44%)
Oct 21, 2003 6.027 6.040 6.027 6.040 28,700 +0.00(+0.07%)
Oct 20, 2003 6.053 6.053 6.027 6.036 33,446 -0.02(-0.29%)
Oct 17, 2003 6.053 6.053 6.053 6.053 4,067 -0.01(-0.22%)
Oct 16, 2003 6.040 6.067 6.040 6.067 12,429 +0.03(+0.44%)
Oct 15, 2003 6.089 6.089 6.018 6.040 33,446 -0.01(-0.15%)
Oct 14, 2003 6.027 6.062 6.027 6.049 15,593 -0.02(-0.29%)
Oct 13, 2003 6.062 6.093 6.071 6.067 10,621 -0.03(-0.51%)
Oct 10, 2003 6.098 6.098 6.098 6.098 3,841 +0.04(+0.66%)
Oct 09, 2003 6.093 6.093 6.058 6.058 34,124 -0.06(-1.01%)
Oct 08, 2003 6.040 6.120 6.040 6.120 37,062 +0.08(+1.24%)
Oct 07, 2003 6.040 6.062 6.040 6.045 10,847 +0.00(+0.07%)
Oct 06, 2003 6.040 6.040 6.040 6.040 17,175 -0.04(-0.73%)
Oct 03, 2003 6.106 6.106 6.058 6.084 22,147 +0.01(+0.22%)
Oct 02, 2003 6.098 6.106 6.058 6.071 57,175 -0.01(-0.22%)
Oct 01, 2003 6.053 6.053 6.053 6.084 49,039 +0.03(+0.51%)
Sep 30, 2003 6.075 6.075 6.045 6.053 11,751 +0.01(+0.22%)
Sep 29, 2003 6.040 6.040 6.040 6.040 7,231 +0.02(+0.29%)
Sep 26, 2003 5.987 6.018 5.987 6.022 18,983 +0.01(+0.22%)
Sep 25, 2003 6.000 6.009 6.000 6.009 13,107 +0.04(+0.74%)
Sep 24, 2003 5.996 5.965 5.965 5.965 24,406 -0.03(-0.52%)
Sep 23, 2003 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Sep 22, 2003 5.969 5.996 5.965 5.996 30,282 +0.01(+0.15%)
Sep 19, 2003 6.018 6.018 5.987 5.987 34,350 -0.00(-0.07%)
Sep 18, 2003 6.036 6.036 5.996 5.991 23,728 -0.00(-0.07%)
Sep 17, 2003 6.005 6.009 5.996 5.996 38,418 -0.02(-0.37%)
Sep 16, 2003 6.106 6.106 6.018 6.018 52,881 -0.06(-1.02%)
Sep 15, 2003 6.075 6.080 6.075 6.080 3,615 -0.00(-0.07%)
Sep 12, 2003 6.129 6.129 6.084 6.084 18,757 +0.00(+0.00%)
Sep 11, 2003 6.071 6.106 6.053 6.084 18,531 +0.02(+0.36%)
Sep 10, 2003 6.106 6.106 6.040 6.062 42,486 -0.09(-1.44%)
Sep 09, 2003 6.151 6.173 6.137 6.151 12,429 -0.03(-0.43%)
Sep 08, 2003 6.160 6.195 6.133 6.177 19,661 +0.07(+1.09%)
Sep 05, 2003 6.106 6.151 6.106 6.111 13,107 +0.03(+0.44%)
Sep 04, 2003 6.089 6.115 6.067 6.084 14,689 +0.02(+0.29%)
Sep 03, 2003 6.075 6.080 6.062 6.067 12,429 -0.00(-0.07%)
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.