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

6.240 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.