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

7.490 -0.180 (-2.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.393 6.397 6.388 6.397 2,960 +0.05(+0.82%)
Jul 29, 2004 6.388 6.388 6.336 6.345 18,399 +0.00(+0.07%)
Jul 28, 2004 6.360 6.364 6.341 6.341 34,473 -0.02(-0.30%)
Jul 27, 2004 6.336 6.360 6.317 6.360 55,622 +0.04(+0.67%)
Jul 26, 2004 6.341 6.374 6.298 6.317 35,107 +0.02(+0.38%)
Jul 23, 2004 6.279 6.350 6.237 6.293 45,047 +0.05(+0.83%)
Jul 22, 2004 6.284 6.284 6.204 6.241 30,031 -0.02(-0.38%)
Jul 21, 2004 6.336 6.345 6.194 6.265 76,771 -0.07(-1.12%)
Jul 20, 2004 6.341 6.374 6.336 6.336 86,077 -0.00(-0.07%)
Jul 19, 2004 6.355 6.360 6.341 6.341 54,987 -0.02(-0.30%)
Jul 16, 2004 6.378 6.378 6.360 6.360 13,112 +0.00(+0.07%)
Jul 15, 2004 6.355 6.360 6.336 6.355 16,919 +0.01(+0.15%)
Jul 14, 2004 6.364 6.364 6.341 6.345 5,287 -0.02(-0.37%)
Jul 13, 2004 6.336 6.369 6.336 6.369 12,689 +0.03(+0.52%)
Jul 12, 2004 6.265 6.336 6.265 6.336 44,413 +0.00(+0.07%)
Jul 09, 2004 6.312 6.369 6.312 6.331 34,473 +0.02(+0.30%)
Jul 08, 2004 6.336 6.350 6.284 6.312 24,744 -0.02(-0.37%)
Jul 07, 2004 6.279 6.336 6.279 6.336 22,418 +0.08(+1.28%)
Jul 06, 2004 6.289 6.289 6.241 6.256 8,459 +0.00(+0.08%)
Jul 02, 2004 6.204 6.312 6.204 6.251 35,953 +0.05(+0.84%)
Jul 01, 2004 6.133 6.199 6.133 6.199 39,126 +0.08(+1.24%)
Jun 30, 2004 6.076 6.123 6.052 6.123 24,110 +0.07(+1.17%)
Jun 29, 2004 6.100 6.100 6.048 6.052 28,128 -0.04(-0.62%)
Jun 28, 2004 6.100 6.114 6.076 6.090 10,363 -0.02(-0.39%)
Jun 25, 2004 6.104 6.133 6.104 6.114 5,287 -0.02(-0.39%)
Jun 24, 2004 6.123 6.147 6.123 6.137 8,882 +0.04(+0.62%)
Jun 23, 2004 6.114 6.114 6.052 6.100 16,919 +0.00(+0.00%)
Jun 22, 2004 6.109 6.123 6.052 6.100 35,319 +0.01(+0.16%)
Jun 21, 2004 6.076 6.123 6.038 6.090 23,687 +0.01(+0.23%)
Jun 18, 2004 6.024 6.076 6.019 6.076 23,687 +0.03(+0.47%)
Jun 17, 2004 6.085 6.090 6.010 6.048 22,418 -0.04(-0.62%)
Jun 16, 2004 6.076 6.085 6.043 6.085 27,282 -0.02(-0.31%)
Jun 15, 2004 6.048 6.104 6.048 6.104 36,588 +0.03(+0.47%)
Jun 14, 2004 6.137 6.142 6.071 6.076 22,629 -0.06(-1.00%)
Jun 10, 2004 6.204 6.204 6.137 6.137 11,843 -0.05(-0.76%)
Jun 09, 2004 6.194 6.218 6.147 6.185 15,227 -0.03(-0.46%)
Jun 08, 2004 6.232 6.251 6.147 6.213 37,645 -0.05(-0.83%)
Jun 07, 2004 6.265 6.270 6.265 6.265 9,094 +0.00(+0.00%)
Jun 04, 2004 6.279 6.279 6.213 6.265 20,091 -0.00(-0.08%)
Jun 03, 2004 6.232 6.270 6.232 6.270 18,611 +0.06(+0.99%)
Jun 02, 2004 6.237 6.241 6.156 6.208 49,066 -0.03(-0.45%)
Jun 01, 2004 6.237 6.237 6.194 6.237 14,592 +0.01(+0.23%)
May 28, 2004 6.251 6.256 6.147 6.222 26,859 -0.01(-0.23%)
May 27, 2004 6.218 6.237 6.218 6.237 13,112 +0.04(+0.69%)
May 26, 2004 6.161 6.194 6.142 6.194 13,958 +0.05(+0.77%)
May 25, 2004 6.090 6.147 6.090 6.147 14,381 +0.06(+1.01%)
May 24, 2004 6.005 6.085 6.005 6.085 97,920 +0.09(+1.58%)
May 21, 2004 5.972 5.995 5.972 5.991 14,804 +0.00(+0.08%)
May 20, 2004 5.967 5.986 5.953 5.986 20,937 +0.05(+0.88%)
May 19, 2004 5.910 5.934 5.910 5.934 19,457 -0.02(-0.32%)
May 18, 2004 5.943 5.967 5.910 5.953 30,031 +0.00(+0.00%)
May 17, 2004 5.929 5.953 5.910 5.953 21,995 +0.02(+0.40%)
May 14, 2004 5.915 5.929 5.891 5.929 20,303 +0.04(+0.72%)
May 13, 2004 5.958 5.958 5.839 5.887 33,415 -0.07(-1.19%)
May 12, 2004 5.934 6.005 5.920 5.958 31,089 -0.05(-0.79%)
May 11, 2004 5.986 6.005 5.958 6.005 45,682 +0.07(+1.11%)
May 10, 2004 6.194 6.208 5.939 5.939 68,311 -0.25(-4.05%)
May 07, 2004 6.308 6.308 6.189 6.189 17,976 -0.13(-2.09%)
May 06, 2004 6.360 6.360 6.322 6.322 16,073 +0.00(+0.00%)
May 05, 2004 6.336 6.350 6.322 6.322 12,055 -0.01(-0.22%)
May 04, 2004 6.279 6.336 6.274 6.336 22,841 +0.07(+1.13%)
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.