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

9.430 USD +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.650 9.663 9.560 9.649 1,268 -0.00(-0.01%)
Sep 29, 2009 9.670 9.720 9.580 9.650 9,004 +0.07(+0.73%)
Sep 28, 2009 9.710 9.760 9.570 9.580 7,650 -0.03(-0.31%)
Sep 25, 2009 9.490 10.05 9.490 9.610 27,296 +0.12(+1.26%)
Sep 24, 2009 9.560 9.600 9.400 9.490 8,990 -0.09(-0.94%)
Sep 23, 2009 9.650 9.705 9.450 9.580 14,500 +0.04(+0.42%)
Sep 22, 2009 9.250 9.650 9.250 9.540 14,838 +0.27(+2.89%)
Sep 21, 2009 9.400 9.400 9.230 9.272 7,268 -0.11(-1.15%)
Sep 18, 2009 9.410 9.410 9.251 9.380 8,559 +0.01(+0.11%)
Sep 17, 2009 9.310 9.420 9.170 9.370 14,790 +0.07(+0.75%)
Sep 16, 2009 9.300 9.310 9.300 9.300 1,558 +0.08(+0.87%)
Sep 15, 2009 9.410 9.410 9.178 9.220 14,872 -0.18(-1.91%)
Sep 14, 2009 9.350 9.600 9.350 9.400 7,415 -0.05(-0.53%)
Sep 11, 2009 9.230 9.500 9.230 9.450 9,323 +0.22(+2.38%)
Sep 10, 2009 9.030 9.235 9.030 9.230 6,500 +0.03(+0.33%)
Sep 09, 2009 9.100 9.200 9.095 9.200 8,297 +0.00(+0.00%)
Sep 08, 2009 9.250 9.280 9.200 9.200 9,945 +0.13(+1.43%)
Sep 04, 2009 9.220 9.249 8.970 9.070 8,529 -0.20(-2.16%)
Sep 03, 2009 9.050 9.270 9.050 9.270 5,415 +0.23(+2.54%)
Sep 02, 2009 9.290 9.340 8.890 9.040 19,914 -0.30(-3.21%)
Sep 01, 2009 9.180 9.350 9.160 9.340 6,028 +0.20(+2.19%)
Aug 31, 2009 8.980 9.160 8.940 9.140 5,435 +0.11(+1.22%)
Aug 28, 2009 8.970 9.070 8.970 9.030 3,014 +0.04(+0.44%)
Aug 27, 2009 8.940 9.040 8.940 8.990 14,297 +0.09(+1.01%)
Aug 26, 2009 8.930 8.980 8.818 8.900 20,053 -0.03(-0.34%)
Aug 25, 2009 8.940 8.970 8.781 8.930 12,283 -0.02(-0.22%)
Aug 24, 2009 8.890 8.980 8.853 8.950 17,800 +0.06(+0.67%)
Aug 21, 2009 8.880 8.890 8.830 8.890 3,000 +0.02(+0.23%)
Aug 20, 2009 8.830 8.900 8.830 8.870 19,273 -0.01(-0.11%)
Aug 19, 2009 8.830 8.880 8.785 8.880 15,750 +0.04(+0.45%)
Aug 18, 2009 8.760 8.850 8.740 8.840 6,000 +0.09(+1.03%)
Aug 17, 2009 8.750 8.750 8.660 8.750 4,518 +0.00(+0.00%)
Aug 14, 2009 8.610 8.819 8.610 8.750 9,054 -0.01(-0.11%)
Aug 13, 2009 8.750 8.810 8.580 8.760 6,648 +0.01(+0.09%)
Aug 12, 2009 8.750 8.790 8.600 8.752 8,902 +0.05(+0.60%)
Aug 11, 2009 8.750 8.790 8.700 8.700 7,100 -0.22(-2.44%)
Aug 10, 2009 8.900 8.930 8.890 8.918 4,189 +0.02(+0.20%)
Aug 07, 2009 8.980 8.980 8.900 8.900 530 -0.08(-0.89%)
Aug 06, 2009 8.900 8.980 8.900 8.980 4,787 +0.15(+1.70%)
Aug 05, 2009 8.870 8.878 8.720 8.830 10,898 -0.17(-1.90%)
Aug 04, 2009 8.710 9.020 8.710 9.001 8,502 +0.20(+2.29%)
Aug 03, 2009 8.790 8.800 8.600 8.800 31,843 +0.02(+0.23%)
Jul 31, 2009 8.800 8.800 8.780 8.780 1,321 -0.06(-0.68%)
Jul 30, 2009 8.910 8.930 8.840 8.840 3,700 +0.05(+0.57%)
Jul 29, 2009 8.650 8.940 8.650 8.790 9,290 +0.15(+1.74%)
Jul 28, 2009 8.700 8.700 8.610 8.640 11,600 -0.05(-0.58%)
Jul 27, 2009 8.640 8.690 8.620 8.690 12,496 +0.06(+0.70%)
Jul 24, 2009 8.630 8.640 8.630 8.630 400 +0.00(+0.00%)
Jul 23, 2009 8.650 8.690 8.620 8.630 12,904 -0.01(-0.12%)
Jul 22, 2009 8.610 8.679 8.260 8.640 7,800 -0.01(-0.12%)
Jul 21, 2009 8.450 8.652 8.430 8.650 13,300 +0.27(+3.22%)
Jul 20, 2009 8.380 8.380 8.380 8.380 1,000 +0.02(+0.20%)
Jul 17, 2009 8.420 8.490 8.350 8.363 9,680 -0.07(-0.79%)
Jul 16, 2009 8.440 8.440 8.420 8.430 4,127 -0.07(-0.82%)
Jul 15, 2009 8.500 8.510 8.500 8.500 4,000 +0.04(+0.47%)
Jul 14, 2009 8.400 8.500 8.400 8.460 9,700 +0.12(+1.44%)
Jul 13, 2009 8.560 8.560 8.330 8.340 9,321 -0.21(-2.46%)
Jul 10, 2009 8.590 8.590 8.550 8.550 1,600 -0.02(-0.23%)
Jul 09, 2009 8.650 8.900 8.560 8.570 19,300 +0.05(+0.59%)
Jul 08, 2009 8.330 8.589 8.330 8.520 19,300 +0.19(+2.28%)
Jul 07, 2009 8.300 8.330 8.300 8.330 5,838 +0.03(+0.36%)
Jul 06, 2009 8.270 8.300 8.230 8.300 8,900 +0.02(+0.24%)
Jul 02, 2009 8.270 8.280 8.250 8.280 10,400 +0.05(+0.61%)
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.