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

9.420 USD -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.73 13.73 13.66 13.68 5,200 +0.03(+0.22%)
Sep 29, 2003 13.65 13.65 13.65 13.65 3,200 +0.04(+0.29%)
Sep 26, 2003 13.53 13.60 13.53 13.61 8,400 +0.03(+0.22%)
Sep 25, 2003 13.56 13.58 13.56 13.58 5,800 +0.10(+0.74%)
Sep 24, 2003 13.55 13.48 13.48 13.48 10,800 -0.07(-0.52%)
Sep 23, 2003 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 22, 2003 13.49 13.55 13.48 13.55 13,400 +0.02(+0.15%)
Sep 19, 2003 13.60 13.60 13.53 13.53 15,200 -0.01(-0.07%)
Sep 18, 2003 13.64 13.64 13.55 13.54 10,500 -0.01(-0.07%)
Sep 17, 2003 13.57 13.58 13.55 13.55 17,000 -0.05(-0.37%)
Sep 16, 2003 13.80 13.80 13.60 13.60 23,400 -0.14(-1.02%)
Sep 15, 2003 13.73 13.74 13.73 13.74 1,600 -0.01(-0.07%)
Sep 12, 2003 13.85 13.85 13.75 13.75 8,300 +0.00(+0.00%)
Sep 11, 2003 13.72 13.80 13.68 13.75 8,200 +0.05(+0.36%)
Sep 10, 2003 13.80 13.80 13.65 13.70 18,800 -0.20(-1.44%)
Sep 09, 2003 13.90 13.95 13.87 13.90 5,500 -0.06(-0.43%)
Sep 08, 2003 13.92 14.00 13.86 13.96 8,700 +0.15(+1.09%)
Sep 05, 2003 13.80 13.90 13.80 13.81 5,800 +0.06(+0.44%)
Sep 04, 2003 13.76 13.82 13.71 13.75 6,500 +0.04(+0.29%)
Sep 03, 2003 13.73 13.74 13.70 13.71 5,500 -0.01(-0.07%)
Sep 02, 2003 13.76 13.77 13.61 13.72 10,800 -0.03(-0.22%)
Aug 29, 2003 13.71 13.75 13.71 13.75 1,100 +0.04(+0.29%)
Aug 28, 2003 13.72 13.72 13.66 13.71 5,600 +0.05(+0.37%)
Aug 27, 2003 13.70 13.70 13.66 13.66 2,500 +0.00(+0.00%)
Aug 26, 2003 13.71 13.75 13.61 13.66 15,000 -0.06(-0.44%)
Aug 25, 2003 13.74 13.76 13.72 13.72 4,400 +0.02(+0.15%)
Aug 22, 2003 13.76 13.76 13.70 13.70 500 -0.06(-0.44%)
Aug 21, 2003 13.77 13.79 13.73 13.76 5,200 -0.01(-0.07%)
Aug 20, 2003 13.75 13.80 13.71 13.77 10,800 +0.03(+0.22%)
Aug 19, 2003 13.78 13.78 13.70 13.74 4,400 +0.02(+0.15%)
Aug 18, 2003 13.52 13.72 13.52 13.72 26,200 +0.19(+1.40%)
Aug 15, 2003 13.50 13.55 13.50 13.53 800 +0.13(+0.97%)
Aug 14, 2003 13.70 13.70 13.40 13.40 9,800 -0.25(-1.83%)
Aug 13, 2003 13.74 13.78 13.64 13.65 6,600 -0.09(-0.66%)
Aug 12, 2003 13.81 13.82 13.62 13.74 16,100 -0.07(-0.51%)
Aug 11, 2003 13.82 13.82 13.81 13.81 2,500 +0.00(+0.00%)
Aug 08, 2003 13.83 13.83 13.70 13.81 8,700 +0.02(+0.15%)
Aug 07, 2003 13.81 13.81 13.73 13.79 11,000 -0.06(-0.43%)
Aug 06, 2003 13.89 13.89 13.85 13.85 1,600 -0.04(-0.29%)
Aug 05, 2003 13.90 13.93 13.76 13.89 9,800 +0.04(+0.29%)
Aug 04, 2003 13.85 13.89 13.85 13.85 4,700 +0.09(+0.65%)
Aug 01, 2003 13.90 13.90 13.75 13.76 8,400 -0.15(-1.08%)
Jul 31, 2003 14.03 14.03 13.81 13.91 7,800 -0.03(-0.22%)
Jul 30, 2003 13.75 13.94 13.70 13.94 11,800 +0.24(+1.75%)
Jul 29, 2003 13.90 13.92 13.70 13.70 16,000 -0.27(-1.93%)
Jul 28, 2003 14.17 14.17 13.96 13.97 15,600 -0.19(-1.34%)
Jul 25, 2003 14.17 14.18 14.16 14.16 3,800 +0.01(+0.07%)
Jul 24, 2003 14.25 14.25 14.05 14.15 12,700 +0.00(+0.00%)
Jul 23, 2003 14.23 14.31 14.10 14.15 10,600 -0.15(-1.05%)
Jul 22, 2003 14.28 14.30 14.22 14.30 5,800 -0.07(-0.49%)
Jul 21, 2003 14.57 14.57 14.28 14.37 20,000 -0.10(-0.69%)
Jul 18, 2003 14.45 14.47 14.35 14.47 16,400 -0.03(-0.21%)
Jul 17, 2003 14.60 14.60 14.49 14.50 18,600 -0.09(-0.62%)
Jul 16, 2003 14.60 14.62 14.52 14.59 14,800 -0.05(-0.34%)
Jul 15, 2003 14.71 14.75 14.63 14.64 9,700 -0.07(-0.48%)
Jul 14, 2003 14.75 14.75 14.65 14.71 10,100 -0.03(-0.20%)
Jul 11, 2003 14.73 14.74 14.73 14.74 4,800 +0.02(+0.14%)
Jul 10, 2003 14.75 14.76 14.66 14.72 6,100 -0.01(-0.07%)
Jul 09, 2003 14.67 14.74 14.66 14.73 6,100 +0.00(+0.00%)
Jul 08, 2003 14.69 14.73 14.65 14.73 4,400 +0.04(+0.27%)
Jul 07, 2003 14.75 14.80 14.69 14.69 9,400 -0.01(-0.07%)
Jul 03, 2003 14.67 14.75 14.67 14.70 5,700 +0.02(+0.14%)
Jul 02, 2003 14.70 14.75 14.68 14.68 3,200 +0.02(+0.14%)
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.