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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.583 4.589 4.536 4.562 18,887 +0.00(+0.01%)
Sep 29, 2010 4.592 4.597 4.541 4.562 30,839 -0.04(-0.95%)
Sep 28, 2010 4.587 4.606 4.575 4.606 22,268 +0.04(+0.81%)
Sep 27, 2010 4.531 4.606 4.531 4.569 18,902 +0.04(+0.82%)
Sep 24, 2010 4.564 4.564 4.522 4.531 30,001 -0.05(-1.02%)
Sep 23, 2010 4.569 4.578 4.490 4.578 29,687 +0.04(+0.82%)
Sep 22, 2010 4.536 4.573 4.513 4.541 21,659 +0.01(+0.21%)
Sep 21, 2010 4.476 4.536 4.476 4.531 15,456 +0.04(+0.83%)
Sep 20, 2010 4.508 4.542 4.480 4.494 25,163 +0.02(+0.52%)
Sep 17, 2010 4.471 4.550 4.448 4.471 33,210 -0.02(-0.52%)
Sep 15, 2010 4.559 4.559 4.485 4.494 44,338 -0.06(-1.33%)
Sep 14, 2010 4.592 4.620 4.517 4.555 48,198 -0.04(-0.81%)
Sep 13, 2010 4.634 4.704 4.583 4.592 65,555 -0.04(-0.80%)
Sep 10, 2010 4.629 4.648 4.583 4.629 13,633 +0.00(+0.00%)
Sep 09, 2010 4.745 4.745 4.587 4.629 83,105 -0.09(-1.85%)
Sep 08, 2010 4.679 4.716 4.619 4.716 23,681 +0.04(+0.89%)
Sep 07, 2010 4.628 4.675 4.542 4.675 12,943 +0.05(+1.00%)
Sep 03, 2010 4.619 4.628 4.619 4.628 1,365 +0.01(+0.20%)
Sep 02, 2010 4.619 4.624 4.522 4.619 14,318 +0.02(+0.37%)
Sep 01, 2010 4.652 4.652 4.545 4.602 12,660 -0.03(-0.57%)
Aug 31, 2010 4.582 4.628 4.559 4.628 4,530 +0.02(+0.40%)
Aug 30, 2010 4.656 4.656 4.494 4.610 72,078 -0.01(-0.20%)
Aug 27, 2010 4.619 4.679 4.540 4.619 20,508 +0.01(+0.30%)
Aug 26, 2010 4.605 4.633 4.527 4.605 26,268 +0.01(+0.20%)
Aug 25, 2010 4.480 4.642 4.466 4.596 42,266 +0.09(+2.06%)
Aug 24, 2010 4.559 4.559 4.476 4.503 27,093 -0.03(-0.71%)
Aug 23, 2010 4.517 4.550 4.517 4.536 13,583 +0.02(+0.41%)
Aug 20, 2010 4.531 4.536 4.499 4.517 22,562 -0.04(-0.91%)
Aug 19, 2010 4.587 4.587 4.517 4.559 37,070 -0.05(-1.10%)
Aug 18, 2010 4.587 4.610 4.568 4.610 6,453 +0.02(+0.50%)
Aug 17, 2010 4.573 4.601 4.564 4.587 8,871 -0.01(-0.20%)
Aug 16, 2010 4.587 4.633 4.573 4.596 21,389 -0.00(-0.10%)
Aug 13, 2010 4.601 4.605 4.578 4.601 15,357 -0.00(-0.10%)
Aug 12, 2010 4.573 4.628 4.540 4.605 32,803 +0.04(+0.89%)
Aug 11, 2010 4.591 4.591 4.554 4.565 6,907 -0.03(-0.58%)
Aug 10, 2010 4.527 4.596 4.527 4.591 12,615 +0.07(+1.56%)
Aug 09, 2010 4.525 4.539 4.521 4.521 17,377 -0.00(-0.10%)
Aug 06, 2010 4.525 4.558 4.525 4.525 13,250 -0.01(-0.30%)
Aug 05, 2010 4.581 4.594 4.539 4.539 15,930 -0.06(-1.26%)
Aug 04, 2010 4.604 4.604 4.535 4.597 20,201 +0.03(+0.56%)
Aug 03, 2010 4.553 4.604 4.530 4.572 25,820 +0.00(+0.10%)
Aug 02, 2010 4.576 4.631 4.548 4.567 44,483 -0.02(-0.40%)
Jul 30, 2010 4.585 4.604 4.420 4.585 34,059 +0.10(+2.26%)
Jul 29, 2010 4.516 4.516 4.484 4.484 5,771 -0.03(-0.71%)
Jul 28, 2010 4.489 4.516 4.479 4.516 30,158 +0.03(+0.74%)
Jul 27, 2010 4.525 4.525 4.483 4.483 11,729 -0.04(-0.84%)
Jul 26, 2010 4.466 4.561 4.466 4.521 21,369 +0.05(+1.03%)
Jul 23, 2010 4.475 4.475 4.447 4.475 13,645 -0.01(-0.31%)
Jul 22, 2010 4.438 4.489 4.378 4.489 98,762 +0.06(+1.25%)
Jul 21, 2010 4.378 4.466 4.373 4.433 29,541 +0.06(+1.37%)
Jul 20, 2010 4.443 4.464 4.369 4.373 20,448 -0.06(-1.45%)
Jul 19, 2010 4.369 4.553 4.350 4.438 29,832 +0.07(+1.69%)
Jul 16, 2010 4.364 4.373 4.318 4.364 15,811 +0.01(+0.32%)
Jul 15, 2010 4.332 4.355 4.314 4.350 11,910 +0.02(+0.53%)
Jul 14, 2010 4.350 4.350 4.309 4.327 4,344 -0.05(-1.05%)
Jul 13, 2010 4.364 4.373 4.341 4.373 15,932 +0.02(+0.42%)
Jul 12, 2010 4.346 4.387 4.323 4.355 15,205 +0.04(+0.85%)
Jul 09, 2010 4.318 4.337 4.295 4.318 6,082 +0.01(+0.32%)
Jul 08, 2010 4.304 4.327 4.291 4.304 15,639 +0.02(+0.46%)
Jul 07, 2010 4.312 4.312 4.285 4.285 10,922 -0.03(-0.64%)
Jul 06, 2010 4.303 4.312 4.280 4.312 8,737 +0.01(+0.21%)
Jul 02, 2010 4.303 4.312 4.285 4.303 3,656 +0.01(+0.21%)
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.