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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.531 5.539 5.499 5.503 60,237 +0.00(+0.00%)
Dec 30, 2003 5.487 5.515 5.483 5.503 42,594 -0.02(-0.29%)
Dec 29, 2003 5.483 5.519 5.479 5.519 42,090 +0.01(+0.14%)
Dec 26, 2003 5.483 5.511 5.483 5.511 26,716 +0.00(+0.07%)
Dec 24, 2003 5.475 5.507 5.475 5.507 48,895 +0.00(+0.00%)
Dec 23, 2003 5.495 5.527 5.475 5.507 66,034 +0.01(+0.22%)
Dec 22, 2003 5.487 5.511 5.479 5.495 48,391 -0.01(-0.22%)
Dec 19, 2003 5.511 5.511 5.507 5.507 7,309 +0.03(+0.51%)
Dec 18, 2003 5.487 5.487 5.475 5.479 52,172 +0.00(+0.00%)
Dec 17, 2003 5.479 5.479 5.475 5.479 48,643 -0.02(-0.29%)
Dec 16, 2003 5.515 5.515 5.479 5.495 19,407 -0.03(-0.50%)
Dec 15, 2003 5.523 5.547 5.515 5.523 28,732 +0.05(+0.94%)
Dec 12, 2003 5.491 5.507 5.483 5.471 65,782 +0.00(+0.07%)
Dec 11, 2003 5.483 5.483 5.463 5.467 45,367 -0.02(-0.36%)
Dec 10, 2003 5.499 5.499 5.479 5.487 59,733 -0.04(-0.65%)
Dec 09, 2003 5.511 5.523 5.487 5.523 48,139 -0.00(-0.07%)
Dec 08, 2003 5.523 5.523 5.523 5.527 26,716 -0.03(-0.50%)
Dec 05, 2003 5.515 5.547 5.515 5.555 14,366 +0.05(+0.94%)
Dec 04, 2003 5.535 5.535 5.503 5.503 24,195 -0.01(-0.22%)
Dec 03, 2003 5.527 5.531 5.515 5.515 8,317 -0.01(-0.22%)
Dec 02, 2003 5.495 5.527 5.495 5.527 33,269 +0.05(+0.87%)
Dec 01, 2003 5.479 5.479 5.479 5.479 25,707 +0.00(+0.07%)
Nov 28, 2003 5.455 5.475 5.455 5.475 14,618 +0.03(+0.58%)
Nov 26, 2003 5.452 5.452 5.436 5.444 30,244 -0.01(-0.22%)
Nov 25, 2003 5.483 5.483 5.455 5.455 7,057 +0.00(+0.00%)
Nov 24, 2003 5.491 5.515 5.455 5.455 55,952 +0.00(+0.00%)
Nov 21, 2003 5.459 5.459 5.455 5.455 27,724 -0.01(-0.22%)
Nov 20, 2003 5.467 5.475 5.463 5.467 53,684 +0.00(+0.00%)
Nov 19, 2003 5.463 5.463 5.463 5.467 13,862 -0.03(-0.51%)
Nov 18, 2003 5.475 5.495 5.463 5.495 44,862 +0.00(+0.00%)
Nov 17, 2003 5.495 5.495 5.495 5.495 16,130 -0.01(-0.14%)
Nov 14, 2003 5.503 5.531 5.491 5.503 30,748 +0.00(+0.00%)
Nov 13, 2003 5.511 5.511 5.503 5.503 4,788 -0.01(-0.14%)
Nov 12, 2003 5.527 5.527 5.515 5.511 16,886 -0.02(-0.29%)
Nov 11, 2003 5.535 5.535 5.511 5.527 32,513 +0.02(+0.29%)
Nov 10, 2003 5.495 5.539 5.495 5.511 13,610 +0.01(+0.22%)
Nov 07, 2003 5.479 5.519 5.479 5.499 20,163 -0.02(-0.36%)
Nov 06, 2003 5.547 5.547 5.523 5.519 17,642 -0.03(-0.50%)
Nov 05, 2003 5.455 5.495 5.455 5.547 32,765 +0.01(+0.22%)
Nov 04, 2003 5.455 5.495 5.455 5.535 92,949 +0.08(+1.45%)
Nov 03, 2003 5.463 5.463 5.455 5.455 15,291 -0.01(-0.15%)
Oct 31, 2003 5.463 5.463 5.463 5.463 12,097 +0.04(+0.73%)
Oct 30, 2003 5.424 5.424 5.424 5.424 21,675 -0.05(-0.94%)
Oct 29, 2003 5.463 5.475 5.455 5.475 23,943 +0.02(+0.36%)
Oct 28, 2003 5.440 5.455 5.436 5.455 20,919 +0.00(+0.00%)
Oct 27, 2003 5.424 5.463 5.424 5.455 21,171 +0.03(+0.59%)
Oct 24, 2003 5.404 5.424 5.404 5.424 11,593 +0.02(+0.37%)
Oct 23, 2003 5.455 5.463 5.404 5.404 43,602 -0.04(-0.66%)
Oct 22, 2003 5.436 5.440 5.404 5.440 24,951 +0.02(+0.44%)
Oct 21, 2003 5.404 5.416 5.404 5.416 32,008 +0.00(+0.07%)
Oct 20, 2003 5.428 5.428 5.404 5.412 37,301 -0.02(-0.29%)
Oct 17, 2003 5.428 5.428 5.428 5.428 4,536 -0.01(-0.22%)
Oct 16, 2003 5.416 5.440 5.416 5.440 13,862 +0.02(+0.44%)
Oct 15, 2003 5.459 5.459 5.396 5.416 37,301 -0.01(-0.15%)
Oct 14, 2003 5.404 5.436 5.404 5.424 17,390 -0.02(-0.29%)
Oct 13, 2003 5.436 5.463 5.444 5.440 11,845 -0.03(-0.51%)
Oct 10, 2003 5.467 5.467 5.467 5.467 4,284 +0.04(+0.66%)
Oct 09, 2003 5.463 5.463 5.432 5.432 38,057 -0.06(-1.01%)
Oct 08, 2003 5.416 5.487 5.416 5.487 41,334 +0.07(+1.24%)
Oct 07, 2003 5.416 5.436 5.416 5.420 12,097 +0.00(+0.07%)
Oct 06, 2003 5.416 5.416 5.416 5.416 19,154 -0.04(-0.73%)
Oct 03, 2003 5.475 5.475 5.432 5.455 24,699 +0.01(+0.22%)
Oct 02, 2003 5.467 5.475 5.432 5.444 63,765 -0.01(-0.22%)
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.