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 (%)
May 31, 2005 6.615 6.637 6.558 6.593 19,887 -0.01(-0.20%)
May 27, 2005 6.549 6.637 6.549 6.606 25,762 +0.01(+0.20%)
May 26, 2005 6.571 6.593 6.536 6.593 8,587 +0.04(+0.68%)
May 25, 2005 6.633 6.633 6.549 6.549 25,084 -0.08(-1.27%)
May 24, 2005 6.540 6.633 6.540 6.633 40,452 +0.07(+1.01%)
May 23, 2005 6.567 6.571 6.536 6.567 22,373 +0.02(+0.27%)
May 20, 2005 6.549 6.549 6.536 6.549 7,231 +0.02(+0.27%)
May 19, 2005 6.558 6.562 6.531 6.531 29,152 -0.03(-0.40%)
May 18, 2005 6.562 6.562 6.531 6.558 54,915 +0.02(+0.27%)
May 17, 2005 6.562 6.598 6.540 6.540 23,277 -0.01(-0.20%)
May 16, 2005 6.545 6.553 6.514 6.553 14,915 +0.01(+0.14%)
May 13, 2005 6.509 6.545 6.496 6.545 25,762 +0.04(+0.61%)
May 12, 2005 6.531 6.531 6.505 6.505 22,825 -0.03(-0.41%)
May 11, 2005 6.593 6.593 6.522 6.531 29,830 -0.07(-1.01%)
May 10, 2005 6.549 6.598 6.549 6.598 28,022 +0.05(+0.74%)
May 09, 2005 6.474 6.549 6.474 6.549 16,271 +0.05(+0.75%)
May 06, 2005 6.487 6.500 6.487 6.500 8,361 +0.01(+0.20%)
May 05, 2005 6.527 6.536 6.487 6.487 27,570 -0.02(-0.27%)
May 04, 2005 6.505 6.531 6.491 6.505 23,502 +0.00(+0.07%)
May 03, 2005 6.465 6.536 6.465 6.500 31,638 -0.01(-0.14%)
May 02, 2005 6.443 6.545 6.443 6.509 19,435 +0.03(+0.48%)
Apr 29, 2005 6.460 6.478 6.460 6.478 17,853 +0.01(+0.14%)
Apr 28, 2005 6.412 6.469 6.412 6.469 5,875 +0.05(+0.83%)
Apr 27, 2005 6.483 6.483 6.390 6.416 45,424 -0.05(-0.75%)
Apr 26, 2005 6.505 6.514 6.460 6.465 27,118 +0.02(+0.34%)
Apr 25, 2005 6.429 6.505 6.429 6.443 12,429 -0.01(-0.21%)
Apr 22, 2005 6.483 6.483 6.416 6.456 10,395 +0.00(+0.07%)
Apr 21, 2005 6.505 6.505 6.416 6.452 21,695 -0.03(-0.48%)
Apr 20, 2005 6.447 6.483 6.447 6.483 9,265 +0.00(+0.00%)
Apr 19, 2005 6.500 6.527 6.478 6.483 14,237 -0.02(-0.27%)
Apr 18, 2005 6.483 6.500 6.483 6.500 9,717 +0.06(+0.96%)
Apr 15, 2005 6.460 6.527 6.434 6.438 18,983 +0.00(+0.00%)
Apr 14, 2005 6.372 6.438 6.372 6.438 12,429 -0.00(-0.07%)
Apr 13, 2005 6.390 6.443 6.350 6.443 23,051 +0.06(+0.97%)
Apr 12, 2005 6.354 6.381 6.337 6.381 29,152 +0.02(+0.35%)
Apr 11, 2005 6.332 6.359 6.314 6.359 28,474 +0.02(+0.35%)
Apr 08, 2005 6.319 6.368 6.319 6.337 11,299 -0.02(-0.35%)
Apr 07, 2005 6.319 6.368 6.319 6.359 5,875 +0.02(+0.35%)
Apr 06, 2005 6.368 6.372 6.337 6.337 11,977 +0.02(+0.35%)
Apr 05, 2005 6.372 6.438 6.314 6.314 64,181 -0.02(-0.35%)
Apr 04, 2005 6.328 6.394 6.328 6.337 31,864 +0.03(+0.42%)
Apr 01, 2005 6.283 6.310 6.275 6.310 7,683 +0.04(+0.64%)
Mar 31, 2005 6.217 6.270 6.217 6.270 8,813 +0.06(+1.00%)
Mar 30, 2005 6.195 6.208 6.160 6.208 13,559 +0.03(+0.50%)
Mar 29, 2005 6.226 6.226 6.142 6.177 18,079 -0.04(-0.64%)
Mar 28, 2005 6.252 6.252 6.142 6.217 46,554 +0.01(+0.14%)
Mar 24, 2005 6.204 6.208 6.186 6.208 18,531 +0.04(+0.57%)
Mar 23, 2005 6.345 6.345 6.155 6.173 49,943 -0.18(-2.79%)
Mar 22, 2005 6.323 6.399 6.323 6.350 9,717 +0.03(+0.49%)
Mar 21, 2005 6.394 6.407 6.319 6.319 17,853 -0.10(-1.52%)
Mar 18, 2005 6.390 6.443 6.390 6.416 12,655 -0.00(-0.07%)
Mar 17, 2005 6.421 6.421 6.416 6.421 5,423 -0.04(-0.68%)
Mar 16, 2005 6.434 6.465 6.434 6.465 13,559 +0.04(+0.69%)
Mar 15, 2005 6.474 6.474 6.416 6.421 30,960 -0.05(-0.82%)
Mar 14, 2005 6.376 6.474 6.376 6.474 24,180 +0.04(+0.69%)
Mar 11, 2005 6.429 6.438 6.429 6.429 12,655 +0.01(+0.21%)
Mar 10, 2005 6.527 6.531 6.332 6.416 68,023 -0.07(-1.02%)
Mar 09, 2005 6.505 6.522 6.483 6.483 6,779 -0.09(-1.41%)
Mar 08, 2005 6.615 6.646 6.514 6.575 30,734 -0.02(-0.34%)
Mar 07, 2005 6.571 6.598 6.558 6.598 11,751 +0.05(+0.74%)
Mar 04, 2005 6.571 6.624 6.549 6.549 18,305 +0.00(+0.00%)
Mar 03, 2005 6.549 6.580 6.540 6.549 19,661 -0.01(-0.20%)
Mar 02, 2005 6.593 6.593 6.536 6.562 23,954 +0.01(+0.20%)
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.