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 (%)
May 28, 2010 4.166 4.202 4.166 4.166 17,348 -0.02(-0.44%)
May 27, 2010 4.129 4.238 4.129 4.184 49,203 +0.02(+0.55%)
May 26, 2010 4.184 4.243 4.161 4.161 13,948 -0.01(-0.22%)
May 25, 2010 4.138 4.197 4.138 4.170 16,311 +0.00(+0.11%)
May 24, 2010 4.188 4.302 4.166 4.166 46,161 -0.04(-0.98%)
May 21, 2010 4.247 4.247 4.179 4.207 24,536 -0.05(-1.17%)
May 20, 2010 4.193 4.257 4.188 4.257 16,845 -0.01(-0.27%)
May 19, 2010 4.216 4.268 4.207 4.268 25,263 +0.01(+0.27%)
May 18, 2010 4.225 4.279 4.207 4.257 17,243 +0.04(+0.86%)
May 17, 2010 4.293 4.293 4.216 4.220 18,260 -0.05(-1.18%)
May 14, 2010 4.271 4.316 4.271 4.271 4,235 -0.01(-0.31%)
May 13, 2010 4.270 4.288 4.197 4.284 21,471 +0.05(+1.29%)
May 12, 2010 4.225 4.270 4.220 4.229 5,737 +0.01(+0.22%)
May 11, 2010 4.219 4.220 4.219 4.220 12,274 -0.00(-0.08%)
May 10, 2010 4.301 4.301 4.224 4.224 4,594 +0.04(+0.97%)
May 07, 2010 4.178 4.246 4.148 4.183 32,987 +0.03(+0.76%)
May 06, 2010 4.219 4.233 4.142 4.151 37,904 -0.07(-1.61%)
May 05, 2010 4.221 4.226 4.219 4.219 19,236 -0.05(-1.27%)
May 04, 2010 4.269 4.287 4.246 4.273 21,825 +0.00(+0.11%)
May 03, 2010 4.260 4.269 4.242 4.269 12,812 +0.03(+0.64%)
Apr 30, 2010 4.251 4.255 4.242 4.242 8,553 -0.01(-0.32%)
Apr 29, 2010 4.210 4.359 4.210 4.255 18,295 +0.06(+1.40%)
Apr 28, 2010 4.255 4.350 4.196 4.196 29,265 -0.03(-0.75%)
Apr 27, 2010 4.187 4.260 4.187 4.228 18,193 +0.03(+0.80%)
Apr 26, 2010 4.183 4.205 4.179 4.194 17,157 +0.02(+0.39%)
Apr 23, 2010 4.183 4.192 4.174 4.178 12,379 -0.00(-0.11%)
Apr 22, 2010 4.187 4.187 4.174 4.183 9,052 -0.00(-0.11%)
Apr 21, 2010 4.156 4.187 4.151 4.187 15,463 +0.03(+0.65%)
Apr 20, 2010 4.156 4.224 4.147 4.160 44,637 +0.00(+0.00%)
Apr 19, 2010 4.201 4.251 4.147 4.160 28,509 -0.05(-1.08%)
Apr 16, 2010 4.246 4.255 4.160 4.205 16,788 -0.05(-1.06%)
Apr 15, 2010 4.264 4.295 4.210 4.251 21,204 -0.00(-0.11%)
Apr 14, 2010 4.237 4.296 4.237 4.255 47,472 +0.02(+0.43%)
Apr 13, 2010 4.205 4.237 4.192 4.237 9,706 +0.04(+0.86%)
Apr 12, 2010 4.178 4.201 4.174 4.201 7,185 +0.02(+0.54%)
Apr 09, 2010 4.219 4.251 4.124 4.178 20,073 -0.05(-1.14%)
Apr 08, 2010 4.255 4.278 4.196 4.226 28,523 -0.04(-0.97%)
Apr 07, 2010 4.259 4.268 4.241 4.268 3,696 +0.01(+0.32%)
Apr 06, 2010 4.200 4.254 4.200 4.254 6,017 +0.05(+1.28%)
Apr 05, 2010 4.209 4.254 4.196 4.201 5,553 +0.00(+0.01%)
Apr 01, 2010 4.214 4.200 4.200 4.200 23,323 +0.01(+0.32%)
Mar 31, 2010 4.178 4.187 4.178 4.187 8,125 +0.00(+0.11%)
Mar 30, 2010 4.196 4.196 4.178 4.182 8,218 +0.00(+0.00%)
Mar 29, 2010 4.182 4.187 4.151 4.182 17,217 +0.01(+0.22%)
Mar 26, 2010 4.209 4.223 4.173 4.173 11,188 -0.03(-0.75%)
Mar 25, 2010 4.182 4.205 4.164 4.205 9,329 +0.02(+0.54%)
Mar 24, 2010 4.119 4.214 4.101 4.182 68,596 +0.05(+1.20%)
Mar 23, 2010 4.119 4.142 4.110 4.133 33,482 +0.04(+0.88%)
Mar 22, 2010 4.083 4.115 4.083 4.097 35,412 +0.00(+0.00%)
Mar 19, 2010 4.119 4.119 4.074 4.097 31,460 -0.02(-0.55%)
Mar 18, 2010 4.101 4.133 4.097 4.119 36,805 +0.02(+0.44%)
Mar 17, 2010 4.101 4.119 4.088 4.101 20,942 +0.01(+0.33%)
Mar 16, 2010 4.092 4.115 4.079 4.088 30,936 -0.03(-0.76%)
Mar 15, 2010 4.119 4.123 4.110 4.119 54,369 -0.04(-0.97%)
Mar 12, 2010 4.155 4.160 4.155 4.160 2,221 +0.01(+0.35%)
Mar 11, 2010 4.142 4.151 4.142 4.145 23,726 +0.02(+0.41%)
Mar 10, 2010 4.128 4.133 4.124 4.128 36,394 -0.00(-0.11%)
Mar 09, 2010 4.133 4.133 4.133 4.133 18,430 -0.01(-0.19%)
Mar 08, 2010 4.109 4.141 4.109 4.141 10,350 +0.04(+0.87%)
Mar 05, 2010 4.109 4.123 4.096 4.105 31,492 -0.01(-0.22%)
Mar 04, 2010 4.118 4.123 4.114 4.114 7,434 -0.02(-0.43%)
Mar 03, 2010 4.127 4.132 4.127 4.132 5,080 +0.00(+0.11%)
Mar 02, 2010 4.154 4.174 4.109 4.127 20,430 -0.05(-1.28%)
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.