Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.240 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.448 5.448 5.420 5.428 13,106 +0.01(+0.22%)
Sep 29, 2003 5.416 5.416 5.416 5.416 8,065 +0.02(+0.29%)
Sep 26, 2003 5.368 5.396 5.368 5.400 21,171 +0.01(+0.22%)
Sep 25, 2003 5.380 5.388 5.380 5.388 14,618 +0.04(+0.74%)
Sep 24, 2003 5.376 5.348 5.348 5.348 27,220 -0.03(-0.52%)
Sep 23, 2003 5.376 5.376 5.376 5.376 0 +0.00(+0.00%)
Sep 22, 2003 5.352 5.376 5.348 5.376 33,773 +0.01(+0.15%)
Sep 19, 2003 5.396 5.396 5.368 5.368 38,309 -0.00(-0.07%)
Sep 18, 2003 5.412 5.412 5.376 5.372 26,464 -0.00(-0.07%)
Sep 17, 2003 5.384 5.388 5.376 5.376 42,846 -0.02(-0.37%)
Sep 16, 2003 5.475 5.475 5.396 5.396 58,977 -0.06(-1.02%)
Sep 15, 2003 5.448 5.452 5.448 5.452 4,032 -0.00(-0.07%)
Sep 12, 2003 5.495 5.495 5.455 5.455 20,919 +0.00(+0.00%)
Sep 11, 2003 5.444 5.475 5.428 5.455 20,667 +0.02(+0.36%)
Sep 10, 2003 5.475 5.475 5.416 5.436 47,383 -0.08(-1.44%)
Sep 09, 2003 5.515 5.535 5.503 5.515 13,862 -0.02(-0.43%)
Sep 08, 2003 5.523 5.555 5.499 5.539 21,927 +0.06(+1.09%)
Sep 05, 2003 5.475 5.515 5.475 5.479 14,618 +0.02(+0.44%)
Sep 04, 2003 5.459 5.483 5.440 5.455 16,382 +0.02(+0.29%)
Sep 03, 2003 5.448 5.452 5.436 5.440 13,862 -0.00(-0.07%)
Sep 02, 2003 5.459 5.463 5.400 5.444 27,220 -0.01(-0.22%)
Aug 29, 2003 5.440 5.455 5.440 5.455 2,772 +0.02(+0.29%)
Aug 28, 2003 5.444 5.444 5.420 5.440 14,114 +0.02(+0.37%)
Aug 27, 2003 5.436 5.436 5.420 5.420 6,300 +0.00(+0.00%)
Aug 26, 2003 5.440 5.455 5.400 5.420 37,805 -0.02(-0.44%)
Aug 25, 2003 5.452 5.459 5.444 5.444 11,089 +0.01(+0.15%)
Aug 22, 2003 5.459 5.459 5.436 5.436 1,260 -0.02(-0.44%)
Aug 21, 2003 5.463 5.471 5.448 5.459 13,106 -0.00(-0.07%)
Aug 20, 2003 5.455 5.475 5.440 5.463 27,220 +0.01(+0.22%)
Aug 19, 2003 5.467 5.467 5.436 5.452 11,089 +0.01(+0.15%)
Aug 18, 2003 5.364 5.444 5.364 5.444 66,034 +0.08(+1.40%)
Aug 15, 2003 5.356 5.376 5.356 5.368 2,016 +0.05(+0.97%)
Aug 14, 2003 5.436 5.436 5.317 5.317 24,699 -0.10(-1.83%)
Aug 13, 2003 5.452 5.467 5.412 5.416 16,634 -0.04(-0.66%)
Aug 12, 2003 5.479 5.483 5.404 5.452 40,578 -0.03(-0.51%)
Aug 11, 2003 5.483 5.483 5.479 5.479 6,300 +0.00(+0.00%)
Aug 08, 2003 5.487 5.487 5.436 5.479 21,927 +0.01(+0.15%)
Aug 07, 2003 5.479 5.479 5.448 5.471 27,724 -0.02(-0.43%)
Aug 06, 2003 5.511 5.511 5.495 5.495 4,032 -0.02(-0.29%)
Aug 05, 2003 5.515 5.527 5.459 5.511 24,699 +0.02(+0.29%)
Aug 04, 2003 5.495 5.511 5.495 5.495 11,845 +0.04(+0.65%)
Aug 01, 2003 5.515 5.515 5.455 5.459 21,171 -0.06(-1.08%)
Jul 31, 2003 5.567 5.567 5.479 5.519 19,659 -0.01(-0.22%)
Jul 30, 2003 5.455 5.531 5.436 5.531 29,740 +0.10(+1.75%)
Jul 29, 2003 5.515 5.523 5.436 5.436 40,326 -0.11(-1.93%)
Jul 28, 2003 5.622 5.622 5.539 5.543 39,318 -0.08(-1.34%)
Jul 25, 2003 5.622 5.626 5.618 5.618 9,577 +0.00(+0.07%)
Jul 24, 2003 5.654 5.654 5.575 5.614 32,008 +0.00(+0.00%)
Jul 23, 2003 5.646 5.678 5.594 5.614 26,716 -0.06(-1.05%)
Jul 22, 2003 5.666 5.674 5.642 5.674 14,618 -0.03(-0.49%)
Jul 21, 2003 5.781 5.781 5.666 5.702 50,407 -0.04(-0.69%)
Jul 18, 2003 5.733 5.741 5.694 5.741 41,334 -0.01(-0.21%)
Jul 17, 2003 5.793 5.793 5.749 5.753 46,879 -0.04(-0.62%)
Jul 16, 2003 5.793 5.801 5.761 5.789 37,301 -0.02(-0.34%)
Jul 15, 2003 5.836 5.852 5.805 5.809 24,447 -0.03(-0.48%)
Jul 14, 2003 5.852 5.852 5.813 5.836 25,455 -0.01(-0.20%)
Jul 11, 2003 5.844 5.848 5.844 5.848 12,097 +0.01(+0.14%)
Jul 10, 2003 5.852 5.856 5.817 5.840 15,374 -0.00(-0.07%)
Jul 09, 2003 5.821 5.848 5.817 5.844 15,374 +0.00(+0.00%)
Jul 08, 2003 5.828 5.844 5.813 5.844 11,089 +0.02(+0.27%)
Jul 07, 2003 5.852 5.872 5.828 5.828 23,691 -0.00(-0.07%)
Jul 03, 2003 5.821 5.852 5.821 5.832 14,366 +0.01(+0.14%)
Jul 02, 2003 5.832 5.852 5.824 5.824 8,065 +0.01(+0.14%)
Jul 01, 2003 5.805 5.832 5.805 5.817 5,292 +0.00(+0.00%)
Jun 30, 2003 5.868 5.868 5.793 5.817 23,187 -0.04(-0.68%)
Jun 27, 2003 5.848 5.868 5.848 5.856 10,333 -0.02(-0.27%)
Jun 26, 2003 5.892 5.896 5.868 5.872 26,464 +0.02(+0.34%)
Jun 25, 2003 5.892 5.892 5.852 5.852 24,195 -0.06(-1.07%)
Jun 24, 2003 5.932 5.940 5.896 5.916 23,943 +0.02(+0.34%)
Jun 23, 2003 5.892 5.928 5.892 5.896 10,585 -0.03(-0.47%)
Jun 20, 2003 5.904 5.928 5.892 5.924 17,390 +0.02(+0.34%)
Jun 19, 2003 5.940 5.940 5.892 5.904 25,707 -0.02(-0.33%)
Jun 18, 2003 5.967 5.967 5.916 5.924 52,928 -0.06(-0.93%)
Jun 17, 2003 5.932 5.987 5.932 5.979 52,676 +0.04(+0.74%)
Jun 16, 2003 5.916 5.936 5.912 5.936 36,797 +0.00(+0.07%)
Jun 13, 2003 5.856 5.932 5.852 5.932 62,001 +0.06(+0.95%)
Jun 12, 2003 5.868 5.880 5.860 5.876 31,252 -0.00(-0.07%)
Jun 11, 2003 5.892 5.916 5.872 5.880 59,229 -0.01(-0.13%)
Jun 10, 2003 5.832 5.888 5.832 5.888 18,902 +0.05(+0.88%)
Jun 09, 2003 5.813 5.836 5.813 5.836 3,276 +0.02(+0.34%)
Jun 06, 2003 5.856 5.856 5.817 5.817 11,089 -0.04(-0.68%)
Jun 05, 2003 5.832 5.868 5.832 5.856 24,447 +0.06(+1.10%)
Jun 04, 2003 5.753 5.793 5.749 5.793 48,139 +0.08(+1.39%)
Jun 03, 2003 5.674 5.713 5.674 5.713 50,407 +0.03(+0.56%)
Jun 02, 2003 5.674 5.686 5.658 5.682 30,748 +0.02(+0.28%)
May 30, 2003 5.682 5.682 5.658 5.666 17,642 +0.00(+0.07%)
May 29, 2003 5.674 5.682 5.654 5.662 24,951 +0.01(+0.14%)
May 28, 2003 5.654 5.658 5.642 5.654 12,349 +0.00(+0.00%)
May 27, 2003 5.682 5.713 5.654 5.654 94,766 -0.06(-1.04%)
May 23, 2003 5.709 5.713 5.658 5.713 74,603 +0.02(+0.35%)
May 22, 2003 5.713 5.729 5.678 5.694 58,725 -0.04(-0.69%)
May 21, 2003 5.813 5.813 5.713 5.733 49,651 -0.04(-0.69%)
May 20, 2003 5.753 5.773 5.733 5.773 33,269 +0.02(+0.34%)
May 19, 2003 5.741 5.753 5.741 5.753 72,587 +0.01(+0.21%)
May 16, 2003 5.749 5.749 5.713 5.741 24,195 +0.01(+0.21%)
May 15, 2003 5.733 5.745 5.702 5.729 17,138 +0.01(+0.14%)
May 14, 2003 5.733 5.745 5.721 5.721 11,341 -0.01(-0.21%)
May 13, 2003 5.749 5.749 5.729 5.733 22,431 -0.02(-0.28%)
May 12, 2003 5.741 5.749 5.729 5.749 25,707 +0.01(+0.21%)
May 09, 2003 5.733 5.737 5.733 5.737 10,837 -0.01(-0.14%)
May 08, 2003 5.733 5.753 5.705 5.745 27,472 +0.05(+0.91%)
May 07, 2003 5.713 5.713 5.682 5.694 4,284 -0.02(-0.35%)
May 06, 2003 5.753 5.753 5.674 5.713 16,382 -0.02(-0.35%)
May 05, 2003 5.694 5.733 5.630 5.733 28,228 +0.06(+1.05%)
May 02, 2003 5.630 5.674 5.630 5.674 11,089 +0.05(+0.85%)
May 01, 2003 5.654 5.662 5.614 5.626 11,341 -0.02(-0.28%)
Apr 30, 2003 5.654 5.654 5.634 5.642 46,123 -0.01(-0.21%)
Apr 29, 2003 5.634 5.654 5.630 5.654 10,081 +0.04(+0.78%)
Apr 28, 2003 5.614 5.614 5.586 5.610 46,375 -0.00(-0.07%)
Apr 25, 2003 5.614 5.634 5.575 5.614 6,553 +0.02(+0.28%)
Apr 24, 2003 5.555 5.598 5.555 5.598 46,123 +0.08(+1.37%)
Apr 23, 2003 5.575 5.575 5.515 5.523 27,976 -0.05(-0.93%)
Apr 22, 2003 5.543 5.586 5.523 5.575 14,870 +0.06(+1.08%)
Apr 21, 2003 5.547 5.547 5.507 5.515 14,366 -0.03(-0.50%)
Apr 17, 2003 5.539 5.547 5.523 5.543 43,350 +0.00(+0.07%)
Apr 16, 2003 5.535 5.543 5.531 5.539 39,066 +0.00(+0.07%)
Apr 15, 2003 5.535 5.547 5.527 5.535 13,358 +0.02(+0.29%)
Apr 14, 2003 5.555 5.555 5.515 5.519 26,212 -0.03(-0.57%)
Apr 11, 2003 5.634 5.634 5.531 5.551 31,252 -0.04(-0.71%)
Apr 10, 2003 5.543 5.594 5.535 5.590 35,033 +0.06(+1.00%)
Apr 09, 2003 5.455 5.547 5.455 5.535 45,619 +0.04(+0.72%)
Apr 08, 2003 5.444 5.527 5.444 5.495 20,667 +0.01(+0.22%)
Apr 07, 2003 5.495 5.535 5.475 5.483 33,269 -0.01(-0.14%)
Apr 04, 2003 5.491 5.491 5.491 5.491 6,805 +0.02(+0.36%)
Apr 03, 2003 5.471 5.471 5.471 5.471 11,089 +0.01(+0.15%)
Apr 02, 2003 5.467 5.467 5.440 5.463 32,765 +0.03(+0.51%)
Apr 01, 2003 5.459 5.459 5.376 5.436 52,172 +0.00(+0.00%)
Mar 31, 2003 5.428 5.467 5.416 5.436 45,114 -0.00(-0.07%)
Mar 28, 2003 5.432 5.455 5.432 5.440 11,845 +0.00(+0.07%)
Mar 27, 2003 5.436 5.436 5.436 5.436 4,788 +0.04(+0.74%)
Mar 26, 2003 5.416 5.416 5.376 5.396 50,155 -0.06(-1.02%)
Mar 25, 2003 5.467 5.495 5.444 5.452 17,642 -0.00(-0.07%)
Mar 24, 2003 5.515 5.515 5.455 5.455 36,545 -0.04(-0.79%)
Mar 21, 2003 5.503 5.575 5.499 5.499 31,756 +0.00(+0.00%)
Mar 20, 2003 5.511 5.511 5.479 5.499 24,447 -0.01(-0.22%)
Mar 19, 2003 5.579 5.579 5.499 5.511 31,504 -0.04(-0.79%)
Mar 18, 2003 5.634 5.634 5.515 5.555 57,212 +0.04(+0.72%)
Mar 17, 2003 5.634 5.634 5.515 5.515 28,732 -0.08(-1.35%)
Mar 14, 2003 5.614 5.630 5.590 5.590 12,097 -0.01(-0.14%)
Mar 13, 2003 5.614 5.630 5.582 5.598 22,935 +0.02(+0.43%)
Mar 12, 2003 5.646 5.646 5.575 5.575 28,984 -0.08(-1.47%)
Mar 11, 2003 5.658 5.658 5.634 5.658 8,569 -0.02(-0.28%)
Mar 10, 2003 5.614 5.674 5.614 5.674 8,065 +0.06(+1.13%)
Mar 07, 2003 5.614 5.614 5.559 5.610 19,407 -0.00(-0.07%)
Mar 06, 2003 5.590 5.622 5.555 5.614 21,171 +0.02(+0.35%)
Mar 05, 2003 5.515 5.594 5.515 5.594 25,203 +0.05(+0.86%)
Mar 04, 2003 5.515 5.547 5.515 5.547 6,553 +0.00(+0.00%)
Mar 03, 2003 5.495 5.547 5.495 5.547 24,699 +0.03(+0.58%)
Feb 28, 2003 5.503 5.523 5.487 5.515 21,675 +0.03(+0.58%)
Feb 27, 2003 5.444 5.483 5.444 5.483 8,569 -0.04(-0.65%)
Feb 26, 2003 5.515 5.547 5.515 5.519 12,601 -0.02(-0.36%)
Feb 25, 2003 5.527 5.551 5.527 5.539 40,578 +0.01(+0.14%)
Feb 24, 2003 5.475 5.535 5.436 5.531 47,131 +0.06(+1.09%)
Feb 21, 2003 5.463 5.515 5.463 5.471 42,846 -0.04(-0.79%)
Feb 20, 2003 5.535 5.543 5.515 5.515 10,837 -0.03(-0.50%)
Feb 19, 2003 5.503 5.543 5.503 5.543 24,447 +0.05(+0.87%)
Feb 18, 2003 5.547 5.547 5.436 5.495 48,643 -0.04(-0.72%)
Feb 14, 2003 5.543 5.543 5.531 5.535 2,520 +0.00(+0.07%)
Feb 13, 2003 5.523 5.547 5.523 5.531 27,976 +0.01(+0.14%)
Feb 12, 2003 5.475 5.523 5.475 5.523 30,496 +0.04(+0.72%)
Feb 11, 2003 5.487 5.487 5.483 5.483 21,423 -0.01(-0.22%)
Feb 10, 2003 5.495 5.523 5.455 5.495 50,659 +0.00(+0.00%)
Feb 07, 2003 5.523 5.523 5.495 5.495 19,407 -0.00(-0.07%)
Feb 06, 2003 5.515 5.515 5.487 5.499 21,675 -0.01(-0.22%)
Feb 05, 2003 5.503 5.511 5.463 5.511 30,244 +0.02(+0.29%)
Feb 04, 2003 5.527 5.527 5.455 5.495 43,602 -0.03(-0.57%)
Feb 03, 2003 5.483 5.527 5.483 5.527 3,276 +0.04(+0.80%)
Jan 31, 2003 5.483 5.487 5.483 5.483 9,829 -0.01(-0.22%)
Jan 30, 2003 5.483 5.495 5.475 5.495 13,610 +0.00(+0.07%)
Jan 29, 2003 5.483 5.491 5.483 5.491 10,081 +0.02(+0.29%)
Jan 28, 2003 5.519 5.519 5.471 5.475 46,879 -0.05(-0.86%)
Jan 27, 2003 5.575 5.575 5.523 5.523 14,870 -0.03(-0.50%)
Jan 24, 2003 5.543 5.551 5.543 5.551 4,536 +0.00(+0.00%)
Jan 23, 2003 5.539 5.555 5.515 5.551 31,504 +0.01(+0.22%)
Jan 22, 2003 5.559 5.559 5.519 5.539 19,659 -0.06(-0.99%)
Jan 21, 2003 5.594 5.594 5.594 5.594 7,561 +0.02(+0.36%)
Jan 17, 2003 5.634 5.634 5.575 5.575 39,822 -0.10(-1.75%)
Jan 16, 2003 5.579 5.674 5.555 5.674 70,570 +0.10(+1.78%)
Jan 15, 2003 5.614 5.614 5.555 5.575 35,033 -0.02(-0.35%)
Jan 14, 2003 5.594 5.634 5.555 5.594 82,416 +0.04(+0.71%)
Jan 13, 2003 5.575 5.575 5.555 5.555 8,821 -0.02(-0.36%)
Jan 10, 2003 5.610 5.614 5.535 5.575 55,196 -0.02(-0.35%)
Jan 09, 2003 5.575 5.594 5.555 5.594 33,017 -0.02(-0.35%)
Jan 08, 2003 5.567 5.614 5.567 5.614 5,796 +0.05(+0.86%)
Jan 07, 2003 5.531 5.575 5.531 5.567 15,374 +0.03(+0.57%)
Jan 06, 2003 5.519 5.539 5.519 5.535 38,561 +0.00(+0.00%)
Jan 03, 2003 5.535 5.535 5.535 5.535 2,520 -0.00(-0.07%)
Jan 02, 2003 5.543 5.555 5.535 5.539 17,390 -0.02(-0.29%)
Dec 31, 2002 5.519 5.555 5.519 5.555 75,863 +0.04(+0.65%)
Dec 30, 2002 5.539 5.575 5.515 5.519 30,496 -0.02(-0.29%)
Dec 27, 2002 5.555 5.555 5.535 5.535 26,464 -0.02(-0.36%)
Dec 26, 2002 5.495 5.555 5.495 5.555 34,277 +0.04(+0.72%)
Dec 24, 2002 5.567 5.567 5.503 5.515 20,163 -0.06(-1.07%)
Dec 23, 2002 5.594 5.614 5.555 5.575 50,911 -0.02(-0.35%)
Dec 20, 2002 5.575 5.602 5.575 5.594 83,424 +0.02(+0.36%)
Dec 19, 2002 5.575 5.575 5.555 5.575 16,382 -0.02(-0.35%)
Dec 18, 2002 5.598 5.614 5.579 5.594 25,203 +0.00(+0.00%)
Dec 17, 2002 5.682 5.682 5.594 5.594 22,683 -0.12(-2.08%)
Dec 16, 2002 5.793 5.793 5.713 5.713 11,089 -0.10(-1.77%)
Dec 13, 2002 5.753 5.817 5.753 5.817 14,618 +0.02(+0.41%)
Dec 12, 2002 5.793 5.793 5.793 5.793 6,805 +0.06(+1.04%)
Dec 11, 2002 5.852 5.852 5.733 5.733 32,261 -0.18(-3.02%)
Dec 10, 2002 5.912 5.912 5.912 5.912 11,845 +0.00(+0.00%)
Dec 09, 2002 5.916 5.916 5.912 5.912 6,805 -0.00(-0.07%)
Dec 06, 2002 5.912 5.916 5.912 5.916 8,317 +0.00(+0.07%)
Dec 05, 2002 5.912 5.912 5.912 5.912 6,553 +0.00(+0.00%)
Dec 04, 2002 5.912 5.916 5.912 5.912 176,931 +0.00(+0.00%)
Dec 03, 2002 5.912 5.912 5.912 5.912 129,044 -0.04(-0.67%)
Dec 02, 2002 5.951 5.951 5.951 5.951 17,390 +0.00(+0.00%)
Nov 29, 2002 5.955 5.955 5.951 5.951 2,772 +0.00(+0.00%)
Nov 27, 2002 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Nov 26, 2002 5.951 5.951 5.951 5.951 4,788 +0.00(+0.00%)
Nov 25, 2002 5.951 5.951 5.951 5.951 14,366 +0.00(+0.00%)
Nov 22, 2002 5.951 5.951 5.951 5.951 5,796 +0.00(+0.00%)
Nov 21, 2002 5.951 5.955 5.951 5.951 19,154 +0.00(+0.00%)
Nov 20, 2002 5.951 5.955 5.951 5.951 32,513 +0.00(+0.00%)
Nov 19, 2002 5.951 5.951 5.951 5.951 9,325 -0.00(-0.07%)
Nov 18, 2002 5.951 5.955 5.951 5.955 10,837 -0.00(-0.07%)
Nov 15, 2002 5.959 5.959 5.959 5.959 756 +0.01(+0.13%)
Nov 14, 2002 5.951 5.951 5.951 5.951 7,309 +0.00(+0.00%)
Nov 13, 2002 5.951 5.963 5.951 5.951 28,228 +0.00(+0.00%)
Nov 12, 2002 5.951 5.951 5.951 5.951 38,814 +0.00(+0.00%)
Nov 11, 2002 5.951 5.951 5.951 5.951 1,260 +0.00(+0.00%)
Nov 08, 2002 5.951 5.951 5.951 5.951 30,748 +0.00(+0.00%)
Nov 07, 2002 5.951 5.955 5.951 5.951 19,659 +0.00(+0.00%)
Nov 06, 2002 5.951 5.951 5.951 5.951 64,017 -0.00(-0.07%)
Nov 05, 2002 5.951 5.955 5.951 5.955 16,130 +0.00(+0.07%)
Nov 04, 2002 5.951 5.955 5.951 5.951 43,602 +0.00(+0.00%)
Nov 01, 2002 5.951 5.955 5.951 5.951 11,341 +0.00(+0.00%)
Oct 31, 2002 5.951 5.963 5.951 5.951 32,765 -0.00(-0.07%)
Oct 30, 2002 5.951 5.955 5.951 5.955 127,531 +0.00(+0.07%)
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.