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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.174 5.220 5.133 5.184 15,686 +0.00(+0.00%)
Feb 28, 2012 5.113 5.215 5.087 5.184 30,365 +0.07(+1.41%)
Feb 27, 2012 5.133 5.179 5.084 5.113 50,797 -0.02(-0.30%)
Feb 24, 2012 5.123 5.128 5.036 5.128 39,761 -0.01(-0.10%)
Feb 23, 2012 5.128 5.154 5.114 5.133 13,031 -0.01(-0.20%)
Feb 22, 2012 5.128 5.159 5.123 5.143 20,925 +0.03(+0.50%)
Feb 21, 2012 5.107 5.133 5.082 5.118 64,787 -0.02(-0.30%)
Feb 17, 2012 5.184 5.184 5.128 5.133 36,646 -0.04(-0.79%)
Feb 16, 2012 5.210 5.225 5.159 5.174 25,103 -0.07(-1.27%)
Feb 15, 2012 5.261 5.261 5.210 5.241 19,218 -0.03(-0.49%)
Feb 14, 2012 5.231 5.323 5.190 5.267 28,544 +0.04(+0.69%)
Feb 13, 2012 5.246 5.246 5.184 5.231 37,293 -0.05(-0.88%)
Feb 10, 2012 5.220 5.323 5.210 5.277 39,075 +0.05(+0.98%)
Feb 09, 2012 5.302 5.313 5.215 5.225 50,686 -0.09(-1.62%)
Feb 08, 2012 5.296 5.311 5.271 5.311 29,307 +0.02(+0.29%)
Feb 07, 2012 5.276 5.311 5.276 5.296 24,154 +0.03(+0.48%)
Feb 06, 2012 5.230 5.271 5.219 5.271 20,022 +0.05(+0.98%)
Feb 03, 2012 5.225 5.225 5.208 5.220 17,201 -0.01(-0.10%)
Feb 02, 2012 5.311 5.328 5.220 5.225 36,053 -0.08(-1.54%)
Feb 01, 2012 5.311 5.373 5.255 5.306 36,491 +0.00(+0.00%)
Jan 31, 2012 5.296 5.311 5.230 5.306 29,630 +0.02(+0.29%)
Jan 30, 2012 5.266 5.311 5.240 5.291 36,824 +0.04(+0.68%)
Jan 27, 2012 5.220 5.255 5.202 5.255 19,206 +0.05(+0.98%)
Jan 26, 2012 5.138 5.209 5.128 5.204 38,980 +0.08(+1.60%)
Jan 25, 2012 5.102 5.122 5.041 5.122 27,367 +0.03(+0.50%)
Jan 24, 2012 5.097 5.102 5.031 5.097 30,455 -0.01(-0.10%)
Jan 23, 2012 5.092 5.107 5.082 5.102 20,853 +0.00(+0.00%)
Jan 20, 2012 5.087 5.102 5.061 5.102 33,824 +0.02(+0.30%)
Jan 19, 2012 5.056 5.102 5.056 5.087 41,929 +0.03(+0.61%)
Jan 18, 2012 5.031 5.056 4.990 5.056 45,829 +0.05(+0.92%)
Jan 17, 2012 5.005 5.046 4.969 5.010 22,149 +0.01(+0.10%)
Jan 13, 2012 5.005 5.025 4.995 5.005 7,546 +0.01(+0.20%)
Jan 12, 2012 4.969 5.010 4.934 4.995 24,757 +0.03(+0.62%)
Jan 11, 2012 4.928 5.015 4.923 4.964 16,909 +0.03(+0.65%)
Jan 10, 2012 4.942 4.978 4.907 4.932 21,015 +0.00(+0.00%)
Jan 09, 2012 4.887 4.932 4.887 4.932 25,301 +0.05(+0.94%)
Jan 06, 2012 4.876 4.897 4.851 4.887 29,748 +0.01(+0.21%)
Jan 05, 2012 4.881 4.881 4.795 4.876 47,868 -0.01(-0.21%)
Jan 04, 2012 4.815 4.887 4.815 4.887 35,597 +0.08(+1.58%)
Dec 30, 2011 4.729 4.826 4.729 4.810 13,784 +0.08(+1.61%)
Dec 29, 2011 4.688 4.734 4.683 4.734 15,414 +0.05(+0.97%)
Dec 28, 2011 4.734 4.764 4.688 4.688 48,667 -0.04(-0.75%)
Dec 27, 2011 4.709 4.790 4.699 4.724 27,689 +0.00(+0.00%)
Dec 22, 2011 4.724 4.724 4.724 4.724 0 +0.03(+0.54%)
Dec 21, 2011 4.678 4.699 4.658 4.699 23,787 +0.02(+0.34%)
Dec 20, 2011 4.699 4.709 4.653 4.683 26,214 -0.02(-0.44%)
Dec 19, 2011 4.673 4.704 4.663 4.704 16,420 +0.02(+0.43%)
Dec 16, 2011 4.668 4.688 4.627 4.683 27,342 +0.01(+0.11%)
Dec 15, 2011 4.668 4.678 4.617 4.678 22,688 -0.01(-0.11%)
Dec 14, 2011 4.617 4.683 4.617 4.683 24,600 +0.06(+1.21%)
Dec 13, 2011 4.617 4.633 4.602 4.627 13,607 +0.02(+0.33%)
Dec 12, 2011 4.602 4.638 4.602 4.612 16,550 +0.01(+0.11%)
Dec 09, 2011 4.643 4.643 4.607 4.607 10,347 -0.01(-0.11%)
Dec 08, 2011 4.612 4.633 4.607 4.612 11,144 -0.00(-0.08%)
Dec 07, 2011 4.596 4.631 4.591 4.616 17,622 +0.00(+0.00%)
Dec 06, 2011 4.581 4.616 4.576 4.616 11,349 +0.02(+0.33%)
Dec 05, 2011 4.616 4.636 4.571 4.601 28,512 -0.02(-0.33%)
Dec 02, 2011 4.601 4.641 4.591 4.616 24,019 +0.03(+0.55%)
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.