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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.492 6.497 6.470 6.479 8,586 +0.00(+0.00%)
Feb 26, 2004 6.466 6.483 6.461 6.479 25,985 +0.04(+0.69%)
Feb 25, 2004 6.435 6.461 6.417 6.435 40,446 +0.00(+0.00%)
Feb 24, 2004 6.399 6.435 6.391 6.435 22,370 +0.01(+0.21%)
Feb 23, 2004 6.426 6.430 6.417 6.421 27,793 -0.01(-0.14%)
Feb 20, 2004 6.404 6.430 6.404 6.430 5,874 +0.03(+0.48%)
Feb 19, 2004 6.435 6.506 6.399 6.399 62,817 -0.04(-0.55%)
Feb 18, 2004 6.426 6.439 6.399 6.435 46,547 +0.04(+0.62%)
Feb 17, 2004 6.417 6.426 6.395 6.395 24,855 -0.02(-0.28%)
Feb 13, 2004 6.391 6.417 6.391 6.413 19,658 +0.02(+0.35%)
Feb 12, 2004 6.417 6.417 6.391 6.391 25,081 -0.03(-0.41%)
Feb 11, 2004 6.479 6.506 6.417 6.417 49,711 -0.09(-1.43%)
Feb 10, 2004 6.506 6.528 6.497 6.510 16,947 -0.03(-0.47%)
Feb 09, 2004 6.492 6.550 6.492 6.541 12,427 +0.01(+0.20%)
Feb 06, 2004 6.563 6.563 6.479 6.528 48,581 -0.01(-0.20%)
Feb 05, 2004 6.528 6.541 6.523 6.541 38,865 +0.02(+0.27%)
Feb 04, 2004 6.506 6.523 6.506 6.523 7,456 +0.04(+0.55%)
Feb 03, 2004 6.430 6.523 6.373 6.488 35,023 +0.03(+0.41%)
Feb 02, 2004 6.421 6.461 6.399 6.461 10,168 +0.06(+0.90%)
Jan 30, 2004 6.395 6.413 6.395 6.404 17,624 +0.04(+0.63%)
Jan 29, 2004 6.417 6.417 6.364 6.364 21,692 -0.07(-1.10%)
Jan 28, 2004 6.408 6.444 6.408 6.435 30,504 +0.05(+0.83%)
Jan 27, 2004 6.373 6.386 6.373 6.382 21,014 -0.01(-0.21%)
Jan 26, 2004 6.377 6.399 6.373 6.395 18,980 -0.01(-0.14%)
Jan 23, 2004 6.360 6.408 6.342 6.404 47,903 +0.07(+1.12%)
Jan 22, 2004 6.329 6.373 6.324 6.333 26,211 +0.00(+0.07%)
Jan 21, 2004 6.351 6.364 6.329 6.329 49,033 -0.00(-0.07%)
Jan 20, 2004 6.337 6.342 6.333 6.333 29,600 +0.02(+0.35%)
Jan 16, 2004 6.333 6.360 6.306 6.311 84,735 -0.04(-0.56%)
Jan 15, 2004 6.284 6.351 6.284 6.346 23,951 +0.02(+0.28%)
Jan 14, 2004 6.351 6.351 6.311 6.329 41,576 -0.03(-0.42%)
Jan 13, 2004 6.329 6.373 6.306 6.355 70,725 +0.05(+0.77%)
Jan 12, 2004 6.289 6.329 6.284 6.306 36,153 +0.02(+0.28%)
Jan 09, 2004 6.240 6.311 6.240 6.289 81,571 +0.08(+1.28%)
Jan 08, 2004 6.218 6.222 6.209 6.209 23,725 +0.01(+0.21%)
Jan 07, 2004 6.200 6.200 6.187 6.196 56,264 +0.00(+0.07%)
Jan 06, 2004 6.191 6.200 6.187 6.191 82,475 +0.00(+0.07%)
Jan 05, 2004 6.174 6.187 6.152 6.187 30,730 +0.03(+0.43%)
Jan 02, 2004 6.174 6.174 6.160 6.160 25,307 +0.02(+0.36%)
Dec 31, 2003 6.169 6.178 6.134 6.138 54,004 +0.00(+0.00%)
Dec 30, 2003 6.121 6.152 6.116 6.138 38,187 -0.02(-0.29%)
Dec 29, 2003 6.116 6.156 6.112 6.156 37,735 +0.01(+0.14%)
Dec 26, 2003 6.116 6.147 6.116 6.147 23,951 +0.00(+0.07%)
Dec 24, 2003 6.107 6.143 6.107 6.143 43,836 +0.00(+0.00%)
Dec 23, 2003 6.129 6.165 6.107 6.143 59,201 +0.01(+0.22%)
Dec 22, 2003 6.121 6.147 6.112 6.129 43,384 -0.01(-0.22%)
Dec 19, 2003 6.147 6.147 6.143 6.143 6,552 +0.03(+0.51%)
Dec 18, 2003 6.121 6.121 6.107 6.112 46,773 +0.00(+0.00%)
Dec 17, 2003 6.112 6.112 6.107 6.112 43,610 -0.02(-0.29%)
Dec 16, 2003 6.152 6.152 6.112 6.129 17,398 -0.03(-0.50%)
Dec 15, 2003 6.160 6.187 6.152 6.160 25,759 +0.06(+0.94%)
Dec 12, 2003 6.125 6.143 6.116 6.103 58,975 +0.00(+0.07%)
Dec 11, 2003 6.116 6.116 6.094 6.098 40,672 -0.02(-0.36%)
Dec 10, 2003 6.134 6.134 6.112 6.121 53,552 -0.04(-0.65%)
Dec 09, 2003 6.147 6.160 6.121 6.160 43,158 -0.00(-0.07%)
Dec 08, 2003 6.160 6.160 6.160 6.165 23,951 -0.03(-0.50%)
Dec 05, 2003 6.152 6.187 6.152 6.196 12,879 +0.06(+0.94%)
Dec 04, 2003 6.174 6.174 6.138 6.138 21,692 -0.01(-0.22%)
Dec 03, 2003 6.165 6.169 6.152 6.152 7,456 -0.01(-0.22%)
Dec 02, 2003 6.129 6.165 6.129 6.165 29,826 +0.05(+0.87%)
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.