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, 2004 14.37 14.37 14.25 14.30 11,800 +0.03(+0.21%)
Sep 29, 2004 14.30 14.48 14.27 14.27 6,600 -0.03(-0.21%)
Sep 28, 2004 14.35 14.40 14.30 14.30 9,500 +0.00(+0.00%)
Sep 27, 2004 14.35 14.35 14.30 14.30 2,300 +0.00(+0.00%)
Sep 24, 2004 14.38 14.38 14.30 14.30 6,400 -0.03(-0.21%)
Sep 23, 2004 14.40 14.40 14.33 14.33 4,100 -0.06(-0.42%)
Sep 22, 2004 14.32 14.43 14.30 14.39 6,400 +0.02(+0.14%)
Sep 21, 2004 14.31 14.37 14.28 14.37 7,100 +0.11(+0.77%)
Sep 20, 2004 14.50 14.50 14.26 14.26 6,700 -0.18(-1.25%)
Sep 17, 2004 14.47 14.47 14.42 14.44 6,000 +0.02(+0.14%)
Sep 16, 2004 14.40 14.42 14.34 14.42 4,500 +0.08(+0.56%)
Sep 15, 2004 14.43 14.44 14.34 14.34 8,600 -0.01(-0.07%)
Sep 14, 2004 14.38 14.54 14.26 14.35 28,700 +0.07(+0.49%)
Sep 13, 2004 14.10 14.28 14.10 14.28 2,500 +0.11(+0.78%)
Sep 10, 2004 14.15 14.17 14.08 14.17 7,300 +0.06(+0.43%)
Sep 09, 2004 14.14 14.31 14.11 14.11 13,700 -0.08(-0.56%)
Sep 08, 2004 14.16 14.26 14.07 14.19 23,500 -0.15(-1.05%)
Sep 07, 2004 14.29 14.36 14.25 14.34 4,500 +0.09(+0.63%)
Sep 03, 2004 14.25 14.26 14.25 14.25 4,700 +0.05(+0.35%)
Sep 02, 2004 14.20 14.40 14.20 14.20 13,800 -0.02(-0.14%)
Sep 01, 2004 14.25 14.28 14.19 14.22 8,300 +0.03(+0.21%)
Aug 31, 2004 14.15 14.20 14.05 14.19 11,900 +0.04(+0.28%)
Aug 30, 2004 14.30 14.30 14.15 14.15 11,100 -0.10(-0.70%)
Aug 27, 2004 13.94 14.38 13.94 14.25 8,900 +0.23(+1.64%)
Aug 26, 2004 14.12 14.14 13.95 14.02 5,300 +0.00(+0.00%)
Aug 25, 2004 14.09 14.09 14.00 14.02 4,400 -0.07(-0.50%)
Aug 24, 2004 14.09 14.09 14.09 14.09 300 +0.00(+0.00%)
Aug 23, 2004 14.15 14.25 13.82 14.09 18,300 -0.10(-0.70%)
Aug 20, 2004 14.17 14.29 14.17 14.19 4,900 +0.03(+0.21%)
Aug 19, 2004 14.16 14.18 14.00 14.16 5,300 +0.01(+0.07%)
Aug 18, 2004 14.09 14.15 14.01 14.15 8,600 -0.04(-0.28%)
Aug 17, 2004 14.05 14.19 14.00 14.19 13,000 +0.24(+1.72%)
Aug 16, 2004 13.94 13.95 13.73 13.95 12,100 +0.05(+0.36%)
Aug 13, 2004 13.95 13.96 13.89 13.90 6,200 -0.04(-0.29%)
Aug 12, 2004 13.91 13.94 13.90 13.94 3,900 +0.04(+0.29%)
Aug 11, 2004 13.89 13.96 13.80 13.90 8,500 -0.07(-0.50%)
Aug 10, 2004 13.78 14.18 13.75 13.97 21,700 +0.19(+1.38%)
Aug 09, 2004 13.90 14.05 13.78 13.78 9,100 -0.12(-0.86%)
Aug 06, 2004 13.85 13.95 13.75 13.90 8,000 +0.15(+1.09%)
Aug 05, 2004 13.85 13.88 13.75 13.75 4,800 -0.05(-0.36%)
Aug 04, 2004 13.97 13.97 13.80 13.80 6,500 -0.13(-0.93%)
Aug 03, 2004 13.58 13.93 13.55 13.93 18,900 +0.32(+2.35%)
Aug 02, 2004 13.58 13.62 13.52 13.61 6,600 +0.08(+0.59%)
Jul 30, 2004 13.52 13.53 13.51 13.53 1,400 +0.11(+0.82%)
Jul 29, 2004 13.51 13.51 13.40 13.42 8,700 +0.01(+0.07%)
Jul 28, 2004 13.45 13.46 13.41 13.41 16,300 -0.04(-0.30%)
Jul 27, 2004 13.40 13.45 13.36 13.45 26,300 +0.09(+0.67%)
Jul 26, 2004 13.41 13.48 13.32 13.36 16,600 +0.05(+0.38%)
Jul 23, 2004 13.28 13.43 13.19 13.31 21,300 +0.11(+0.83%)
Jul 22, 2004 13.29 13.29 13.12 13.20 14,200 -0.05(-0.38%)
Jul 21, 2004 13.40 13.42 13.10 13.25 36,300 -0.15(-1.12%)
Jul 20, 2004 13.41 13.48 13.40 13.40 40,700 -0.01(-0.07%)
Jul 19, 2004 13.44 13.45 13.41 13.41 26,000 -0.04(-0.30%)
Jul 16, 2004 13.49 13.49 13.45 13.45 6,200 +0.01(+0.07%)
Jul 15, 2004 13.44 13.45 13.40 13.44 8,000 +0.02(+0.15%)
Jul 14, 2004 13.46 13.46 13.41 13.42 2,500 -0.05(-0.37%)
Jul 13, 2004 13.40 13.47 13.40 13.47 6,000 +0.07(+0.52%)
Jul 12, 2004 13.25 13.40 13.25 13.40 21,000 +0.01(+0.07%)
Jul 09, 2004 13.35 13.47 13.35 13.39 16,300 +0.04(+0.30%)
Jul 08, 2004 13.40 13.43 13.29 13.35 11,700 -0.05(-0.37%)
Jul 07, 2004 13.28 13.40 13.28 13.40 10,600 +0.17(+1.28%)
Jul 06, 2004 13.30 13.30 13.20 13.23 4,000 +0.01(+0.08%)
Jul 02, 2004 13.12 13.35 13.12 13.22 17,000 +0.11(+0.84%)
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.