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 30, 2011 4.571 4.581 4.550 4.576 60,751 +0.00(+0.00%)
Nov 29, 2011 4.606 4.606 4.571 4.576 9,634 -0.04(-0.89%)
Nov 28, 2011 4.641 4.641 4.571 4.617 24,960 -0.01(-0.21%)
Nov 25, 2011 4.606 4.626 4.606 4.626 8,118 +0.02(+0.44%)
Nov 23, 2011 4.596 4.616 4.581 4.606 8,613 +0.00(+0.00%)
Nov 22, 2011 4.571 4.606 4.540 4.606 28,401 +0.03(+0.55%)
Nov 21, 2011 4.591 4.601 4.561 4.581 16,871 -0.02(-0.44%)
Nov 18, 2011 4.591 4.601 4.566 4.601 13,648 +0.02(+0.44%)
Nov 17, 2011 4.576 4.601 4.576 4.581 15,325 +0.01(+0.22%)
Nov 16, 2011 4.561 4.601 4.540 4.571 22,356 +0.03(+0.61%)
Nov 15, 2011 4.646 4.646 4.530 4.543 94,115 -0.10(-2.12%)
Nov 14, 2011 4.662 4.672 4.626 4.641 13,266 -0.01(-0.21%)
Nov 11, 2011 4.651 4.687 4.645 4.651 10,064 -0.00(-0.00%)
Nov 10, 2011 4.641 4.656 4.626 4.651 12,337 +0.01(+0.11%)
Nov 09, 2011 4.636 4.687 4.616 4.646 6,732 +0.01(+0.14%)
Nov 08, 2011 4.650 4.650 4.640 4.640 10,259 -0.01(-0.22%)
Nov 07, 2011 4.650 4.650 4.595 4.650 20,184 +0.02(+0.32%)
Nov 04, 2011 4.625 4.650 4.555 4.635 8,616 -0.02(-0.32%)
Nov 03, 2011 4.620 4.650 4.610 4.650 10,287 +0.03(+0.54%)
Nov 02, 2011 4.665 4.665 4.600 4.625 19,049 -0.03(-0.65%)
Nov 01, 2011 4.615 4.675 4.605 4.655 32,475 +0.05(+1.09%)
Oct 31, 2011 4.610 4.610 4.590 4.605 5,042 -0.02(-0.33%)
Oct 28, 2011 4.590 4.620 4.590 4.620 11,107 +0.03(+0.66%)
Oct 27, 2011 4.615 4.615 4.590 4.590 11,964 +0.00(+0.00%)
Oct 26, 2011 4.525 4.595 4.525 4.590 24,631 +0.06(+1.22%)
Oct 25, 2011 4.555 4.555 4.509 4.535 16,257 -0.02(-0.44%)
Oct 24, 2011 4.545 4.555 4.545 4.555 12,671 +0.01(+0.22%)
Oct 21, 2011 4.570 4.615 4.514 4.545 45,888 -0.04(-0.77%)
Oct 20, 2011 4.555 4.580 4.535 4.580 7,941 +0.03(+0.55%)
Oct 19, 2011 4.580 4.580 4.514 4.555 18,005 -0.03(-0.55%)
Oct 18, 2011 4.555 4.595 4.535 4.580 23,205 +0.01(+0.22%)
Oct 17, 2011 4.509 4.570 4.509 4.570 53,478 +0.06(+1.22%)
Oct 14, 2011 4.494 4.520 4.469 4.514 43,230 +0.03(+0.67%)
Oct 13, 2011 4.469 4.494 4.459 4.484 12,457 -0.01(-0.11%)
Oct 12, 2011 4.509 4.509 4.459 4.489 7,226 -0.01(-0.11%)
Oct 11, 2011 4.484 4.509 4.474 4.494 10,773 +0.02(+0.36%)
Oct 10, 2011 4.488 4.503 4.458 4.478 23,121 +0.00(+0.00%)
Oct 07, 2011 4.473 4.498 4.463 4.478 15,341 +0.00(+0.11%)
Oct 06, 2011 4.468 4.488 4.455 4.473 32,888 +0.00(+0.11%)
Oct 05, 2011 4.448 4.468 4.448 4.468 4,547 +0.03(+0.67%)
Oct 04, 2011 4.478 4.493 4.428 4.438 17,819 -0.04(-0.89%)
Oct 03, 2011 4.488 4.493 4.478 4.478 17,296 -0.01(-0.33%)
Sep 30, 2011 4.498 4.503 4.478 4.493 16,851 -0.00(-0.11%)
Sep 29, 2011 4.498 4.498 4.483 4.498 16,245 +0.00(+0.00%)
Sep 28, 2011 4.488 4.498 4.483 4.498 21,435 +0.03(+0.68%)
Sep 27, 2011 4.453 4.488 4.438 4.468 20,539 +0.01(+0.33%)
Sep 26, 2011 4.493 4.493 4.408 4.453 29,615 -0.04(-0.89%)
Sep 23, 2011 4.478 4.493 4.443 4.493 16,958 +0.01(+0.33%)
Sep 22, 2011 4.463 4.493 4.406 4.478 27,294 +0.02(+0.35%)
Sep 21, 2011 4.418 4.498 4.403 4.463 107,016 +0.06(+1.35%)
Sep 20, 2011 4.368 4.408 4.328 4.403 22,446 +0.04(+0.92%)
Sep 19, 2011 4.398 4.398 4.303 4.363 71,199 -0.05(-1.13%)
Sep 16, 2011 4.378 4.433 4.378 4.413 22,640 +0.00(+0.11%)
Sep 15, 2011 4.473 4.473 4.383 4.408 17,839 -0.06(-1.34%)
Sep 14, 2011 4.433 4.483 4.428 4.468 32,882 +0.02(+0.56%)
Sep 13, 2011 4.408 4.443 4.393 4.443 26,899 +0.03(+0.57%)
Sep 12, 2011 4.403 4.418 4.403 4.418 12,941 +0.01(+0.23%)
Sep 09, 2011 4.433 4.433 4.398 4.408 10,548 -0.03(-0.66%)
Sep 08, 2011 4.443 4.453 4.393 4.438 73,064 -0.01(-0.21%)
Sep 07, 2011 4.452 4.457 4.442 4.447 21,373 +0.00(+0.11%)
Sep 06, 2011 4.457 4.457 4.427 4.442 10,682 -0.03(-0.67%)
Sep 02, 2011 4.442 4.472 4.442 4.472 3,898 +0.00(+0.11%)
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.