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

5.873 -0.017 (-0.29%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.483 5.483 5.474 5.474 5,209 -0.01(-0.24%)
Jul 30, 2008 5.491 5.527 5.487 5.487 10,847 +0.00(+0.00%)
Jul 29, 2008 5.487 5.487 5.469 5.487 2,259 +0.04(+0.81%)
Jul 28, 2008 5.407 5.465 5.407 5.443 18,377 +0.01(+0.24%)
Jul 25, 2008 5.412 5.429 5.412 5.429 4,971 +0.02(+0.41%)
Jul 24, 2008 5.487 5.487 5.407 5.407 18,079 -0.07(-1.29%)
Jul 23, 2008 5.500 5.500 5.478 5.478 7,005 -0.05(-0.88%)
Jul 22, 2008 5.491 5.527 5.478 5.527 25,658 +0.04(+0.68%)
Jul 21, 2008 5.443 5.489 5.443 5.489 13,342 +0.04(+0.69%)
Jul 18, 2008 5.496 5.508 5.443 5.452 17,634 -0.04(-0.81%)
Jul 17, 2008 5.478 5.500 5.478 5.496 8,370 +0.01(+0.16%)
Jul 16, 2008 5.465 5.487 5.465 5.487 5,884 +0.05(+0.90%)
Jul 15, 2008 5.514 5.514 5.438 5.438 4,124 -0.09(-1.60%)
Jul 14, 2008 5.558 5.567 5.527 5.527 27,245 -0.00(-0.08%)
Jul 11, 2008 5.567 5.567 5.527 5.531 9,570 -0.06(-1.03%)
Jul 10, 2008 5.567 5.593 5.509 5.589 51,539 +0.02(+0.32%)
Jul 09, 2008 5.602 5.642 5.553 5.571 46,802 +0.01(+0.16%)
Jul 08, 2008 5.598 5.602 5.558 5.562 7,737 -0.04(-0.63%)
Jul 07, 2008 5.584 5.598 5.584 5.598 3,163 +0.00(+0.08%)
Jul 04, 2008 5.620 5.620 5.575 5.593 11,471 +0.00(+0.00%)
Jul 03, 2008 5.620 5.620 5.575 5.593 11,471 -0.03(-0.55%)
Jul 02, 2008 5.549 5.624 5.549 5.624 19,622 +0.05(+0.95%)
Jul 01, 2008 5.580 5.611 5.562 5.571 12,203 -0.02(-0.36%)
Jun 30, 2008 5.580 5.615 5.575 5.591 18,678 +0.02(+0.28%)
Jun 27, 2008 5.575 5.575 5.575 5.575 10,169 -0.01(-0.11%)
Jun 26, 2008 5.580 5.598 5.580 5.582 10,339 +0.00(+0.03%)
Jun 25, 2008 5.491 5.598 5.491 5.580 39,193 +0.05(+0.88%)
Jun 24, 2008 5.584 5.633 5.531 5.531 25,310 -0.09(-1.57%)
Jun 23, 2008 5.624 5.651 5.620 5.620 11,751 -0.04(-0.70%)
Jun 20, 2008 5.704 5.704 5.642 5.660 15,914 -0.04(-0.62%)
Jun 19, 2008 5.691 5.704 5.691 5.695 2,485 +0.01(+0.17%)
Jun 18, 2008 5.677 5.686 5.655 5.685 13,995 +0.01(+0.14%)
Jun 17, 2008 5.699 5.699 5.664 5.677 4,293 -0.02(-0.39%)
Jun 16, 2008 5.704 5.713 5.699 5.699 10,395 -0.02(-0.31%)
Jun 13, 2008 5.704 5.717 5.704 5.717 6,327 -0.01(-0.23%)
Jun 12, 2008 5.726 5.730 5.686 5.730 14,011 +0.01(+0.15%)
Jun 11, 2008 5.739 5.766 5.704 5.721 30,106 -0.02(-0.31%)
Jun 10, 2008 5.730 5.757 5.726 5.739 10,619 -0.04(-0.77%)
Jun 09, 2008 5.819 5.819 5.779 5.783 35,665 -0.03(-0.46%)
Jun 06, 2008 5.832 5.832 5.810 5.810 12,296 -0.04(-0.61%)
Jun 05, 2008 5.828 5.845 5.810 5.845 7,005 +0.00(+0.00%)
Jun 04, 2008 5.845 5.850 5.828 5.845 10,169 -0.02(-0.30%)
Jun 03, 2008 5.876 5.885 5.859 5.863 25,125 +0.00(+0.08%)
Jun 02, 2008 5.859 5.868 5.850 5.859 9,618 -0.02(-0.30%)
May 30, 2008 5.859 5.894 5.859 5.876 20,113 +0.01(+0.23%)
May 29, 2008 5.837 5.863 5.823 5.863 22,147 +0.03(+0.45%)
May 28, 2008 5.881 5.881 5.810 5.837 39,435 -0.04(-0.60%)
May 27, 2008 5.823 5.876 5.823 5.872 21,921 +0.06(+1.02%)
May 26, 2008 5.797 5.814 5.797 5.813 0 +0.00(+0.00%)
May 23, 2008 5.797 5.814 5.797 5.813 7,344 +0.02(+0.27%)
May 22, 2008 5.872 5.872 5.797 5.797 13,245 -0.06(-1.06%)
May 21, 2008 5.863 5.876 5.792 5.859 24,660 +0.03(+0.46%)
May 20, 2008 5.859 5.859 5.832 5.832 11,525 -0.01(-0.15%)
May 19, 2008 5.841 5.859 5.814 5.841 23,954 -0.01(-0.15%)
May 16, 2008 5.859 5.859 5.850 5.850 8,287 -0.01(-0.15%)
May 15, 2008 5.841 5.859 5.806 5.859 26,639 +0.01(+0.15%)
May 14, 2008 5.810 5.850 5.810 5.850 3,615 +0.02(+0.30%)
May 13, 2008 5.850 5.850 5.823 5.832 2,485 -0.03(-0.45%)
May 12, 2008 5.814 5.859 5.788 5.859 43,118 +0.04(+0.76%)
May 09, 2008 5.814 5.814 5.811 5.814 7,932 +0.00(+0.00%)
May 08, 2008 5.788 5.819 5.788 5.814 24,845 +0.01(+0.15%)
May 07, 2008 5.806 5.819 5.788 5.806 29,378 +0.01(+0.15%)
May 06, 2008 5.792 5.806 5.792 5.797 7,358 +0.00(+0.00%)
May 05, 2008 5.797 5.806 5.791 5.797 9,780 +0.00(+0.00%)
May 02, 2008 5.792 5.797 5.788 5.797 9,450 +0.01(+0.15%)
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.