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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.867 3.898 3.867 3.898 16,497 +0.05(+1.26%)
Apr 29, 2009 3.841 3.916 3.783 3.850 43,482 -0.03(-0.80%)
Apr 28, 2009 3.956 4.186 3.881 3.881 30,743 -0.02(-0.45%)
Apr 27, 2009 3.792 3.969 3.792 3.898 9,491 +0.05(+1.26%)
Apr 24, 2009 3.783 3.850 3.761 3.850 17,252 +0.11(+2.96%)
Apr 23, 2009 3.686 3.850 3.686 3.739 40,169 +0.08(+2.05%)
Apr 22, 2009 3.611 3.713 3.611 3.664 35,964 -0.00(-0.12%)
Apr 21, 2009 3.655 3.668 3.633 3.668 13,559 +0.01(+0.36%)
Apr 20, 2009 3.646 3.655 3.606 3.655 10,411 +0.03(+0.73%)
Apr 17, 2009 3.611 3.628 3.611 3.628 5,672 +0.04(+1.23%)
Apr 16, 2009 3.540 3.584 3.500 3.584 17,093 +0.07(+1.89%)
Apr 15, 2009 3.425 3.518 3.425 3.518 8,402 +0.05(+1.40%)
Apr 14, 2009 3.628 3.628 3.381 3.469 109,433 -0.12(-3.45%)
Apr 13, 2009 3.496 3.620 3.496 3.593 12,429 -0.01(-0.37%)
Apr 09, 2009 3.642 3.652 3.606 3.606 24,180 -0.04(-0.97%)
Apr 08, 2009 3.571 3.642 3.549 3.642 9,202 +0.02(+0.49%)
Apr 07, 2009 3.544 3.624 3.509 3.624 24,788 +0.06(+1.74%)
Apr 06, 2009 3.562 3.575 3.509 3.562 39,444 -0.04(-0.98%)
Apr 03, 2009 3.509 3.620 3.509 3.598 22,382 +0.06(+1.63%)
Apr 02, 2009 3.487 3.544 3.482 3.540 20,928 +0.02(+0.63%)
Apr 01, 2009 3.429 3.536 3.429 3.518 13,618 +0.04(+1.02%)
Mar 31, 2009 3.482 3.482 3.398 3.482 8,919 +0.05(+1.42%)
Mar 30, 2009 3.443 3.465 3.372 3.434 16,497 -0.08(-2.14%)
Mar 26, 2009 3.496 3.517 3.474 3.509 17,977 +0.06(+1.80%)
Mar 25, 2009 3.487 3.496 3.323 3.447 40,149 -0.00(-0.13%)
Mar 24, 2009 3.513 3.513 3.376 3.451 25,150 +0.00(+0.13%)
Mar 23, 2009 3.398 3.460 3.382 3.447 23,862 +0.07(+1.96%)
Mar 20, 2009 3.297 3.389 3.288 3.381 9,986 +0.02(+0.53%)
Mar 19, 2009 3.363 3.367 3.276 3.363 17,905 +0.01(+0.26%)
Mar 18, 2009 3.482 3.518 3.239 3.354 91,135 -0.19(-5.25%)
Mar 17, 2009 3.606 3.606 3.465 3.540 12,264 -0.02(-0.50%)
Mar 16, 2009 3.553 3.606 3.509 3.558 41,695 -0.06(-1.59%)
Mar 13, 2009 3.491 3.673 3.460 3.615 0 +0.08(+2.25%)
Mar 12, 2009 3.686 3.686 3.536 3.536 48,298 -0.09(-2.44%)
Mar 11, 2009 3.487 3.721 3.487 3.624 24,409 +0.04(+1.14%)
Mar 10, 2009 3.673 3.673 3.567 3.583 19,512 +0.04(+1.23%)
Mar 09, 2009 3.319 3.540 3.319 3.540 24,858 +0.16(+4.71%)
Mar 06, 2009 3.673 3.673 3.350 3.381 0 -0.21(-5.80%)
Mar 05, 2009 3.584 3.673 3.531 3.589 16,045 +0.08(+2.40%)
Mar 04, 2009 3.651 3.677 3.456 3.505 104,409 -0.01(-0.25%)
Mar 02, 2009 3.598 3.651 3.501 3.513 41,175 -0.06(-1.73%)
Feb 27, 2009 3.513 3.651 3.504 3.575 0 +0.10(+2.80%)
Feb 26, 2009 3.456 3.507 3.447 3.478 25,988 +0.07(+2.08%)
Feb 25, 2009 3.363 3.407 3.359 3.407 30,251 +0.08(+2.26%)
Feb 24, 2009 3.208 3.332 3.190 3.332 20,339 +0.04(+1.21%)
Feb 23, 2009 3.429 3.451 3.244 3.292 35,726 -0.16(-4.74%)
Feb 20, 2009 3.460 3.513 3.451 3.456 15,021 -0.09(-2.50%)
Feb 19, 2009 3.553 3.575 3.474 3.544 38,047 -0.08(-2.32%)
Feb 18, 2009 3.668 3.677 3.611 3.628 13,337 -0.04(-1.09%)
Feb 17, 2009 3.885 3.885 3.646 3.668 45,424 -0.00(-0.12%)
Feb 13, 2009 3.651 3.673 3.637 3.673 13,559 +0.01(+0.24%)
Feb 12, 2009 3.593 3.673 3.593 3.664 31,512 +0.01(+0.36%)
Feb 11, 2009 3.567 3.651 3.567 3.651 33,039 +0.04(+1.23%)
Feb 10, 2009 3.536 3.620 3.536 3.606 35,559 +0.05(+1.37%)
Feb 09, 2009 3.562 3.584 3.500 3.558 154,803 -0.00(-0.12%)
Feb 06, 2009 3.505 3.633 3.505 3.562 83,422 +0.08(+2.29%)
Feb 05, 2009 3.363 3.482 3.363 3.482 40,438 +0.12(+3.55%)
Feb 04, 2009 3.239 3.407 3.239 3.363 88,041 +0.09(+2.70%)
Feb 03, 2009 3.266 3.297 3.264 3.274 73,085 +0.04(+1.09%)
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.