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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.997 4.000 3.976 3.976 3,119 +0.02(+0.44%)
Oct 29, 2009 4.101 4.105 3.898 3.958 47,693 -0.13(-3.17%)
Oct 28, 2009 4.123 4.127 4.088 4.088 19,512 +0.01(+0.21%)
Oct 27, 2009 4.036 4.114 4.034 4.079 35,350 +0.10(+2.39%)
Oct 26, 2009 4.140 4.179 3.976 3.984 24,948 -0.12(-2.95%)
Oct 23, 2009 4.084 4.131 4.058 4.105 70,876 +0.09(+2.26%)
Oct 22, 2009 4.058 4.058 4.015 4.015 17,124 +0.06(+1.42%)
Oct 21, 2009 3.846 3.958 3.846 3.958 26,612 +0.10(+2.69%)
Oct 20, 2009 3.902 3.950 3.829 3.855 50,678 +0.03(+0.68%)
Oct 19, 2009 3.824 3.919 3.773 3.829 95,271 +0.01(+0.23%)
Oct 16, 2009 3.816 3.820 3.760 3.820 52,298 -0.00(-0.09%)
Oct 15, 2009 3.881 4.019 3.686 3.824 115,122 -0.15(-3.83%)
Oct 14, 2009 4.110 4.110 3.976 3.976 49,290 -0.09(-2.23%)
Oct 13, 2009 3.984 4.066 3.971 4.066 47,413 +0.06(+1.62%)
Oct 12, 2009 4.079 4.131 4.002 4.002 23,307 -0.16(-3.88%)
Oct 09, 2009 4.222 4.222 4.161 4.163 27,662 -0.06(-1.39%)
Oct 08, 2009 4.192 4.222 4.179 4.222 14,733 +0.01(+0.24%)
Oct 07, 2009 4.289 4.319 4.169 4.212 41,847 -0.13(-2.97%)
Oct 06, 2009 4.139 4.341 4.139 4.341 35,365 +0.18(+4.33%)
Oct 05, 2009 4.148 4.160 4.139 4.160 29,781 +0.04(+0.94%)
Oct 02, 2009 4.044 4.122 4.044 4.122 14,141 +0.02(+0.42%)
Oct 01, 2009 4.139 4.139 4.083 4.105 13,750 -0.04(-1.03%)
Sep 30, 2009 4.148 4.153 4.109 4.147 2,950 -0.00(-0.01%)
Sep 29, 2009 4.156 4.178 4.117 4.148 20,949 +0.03(+0.73%)
Sep 28, 2009 4.173 4.195 4.113 4.117 17,799 -0.01(-0.31%)
Sep 25, 2009 4.079 4.319 4.079 4.130 63,509 +0.05(+1.26%)
Sep 24, 2009 4.109 4.126 4.040 4.079 20,916 -0.04(-0.94%)
Sep 23, 2009 4.148 4.171 4.062 4.117 33,737 +0.02(+0.42%)
Sep 22, 2009 3.976 4.148 3.976 4.100 34,523 +0.12(+2.89%)
Sep 21, 2009 4.040 4.040 3.967 3.985 16,910 -0.05(-1.15%)
Sep 18, 2009 4.044 4.044 3.976 4.031 19,914 +0.00(+0.11%)
Sep 17, 2009 4.001 4.049 3.941 4.027 34,411 +0.03(+0.75%)
Sep 16, 2009 3.997 4.001 3.997 3.997 3,624 +0.03(+0.87%)
Sep 15, 2009 4.044 4.044 3.945 3.963 34,602 -0.08(-1.91%)
Sep 14, 2009 4.019 4.126 4.019 4.040 17,252 -0.02(-0.53%)
Sep 11, 2009 3.967 4.083 3.967 4.062 21,691 +0.09(+2.38%)
Sep 10, 2009 3.881 3.969 3.881 3.967 15,123 +0.01(+0.33%)
Sep 09, 2009 3.911 3.954 3.909 3.954 19,304 +0.02(+0.58%)
Sep 08, 2009 3.953 3.966 3.931 3.931 23,273 +0.06(+1.43%)
Sep 04, 2009 3.940 3.952 3.833 3.876 19,959 -0.09(-2.16%)
Sep 03, 2009 3.867 3.961 3.867 3.961 12,672 +0.10(+2.54%)
Sep 02, 2009 3.970 3.991 3.799 3.863 46,602 -0.13(-3.21%)
Sep 01, 2009 3.923 3.995 3.914 3.991 14,106 +0.09(+2.19%)
Aug 31, 2009 3.837 3.914 3.820 3.906 12,718 +0.05(+1.22%)
Aug 28, 2009 3.833 3.876 3.833 3.859 7,053 +0.02(+0.44%)
Aug 27, 2009 3.820 3.863 3.820 3.842 33,457 +0.04(+1.01%)
Aug 26, 2009 3.816 3.837 3.768 3.803 46,927 -0.01(-0.34%)
Aug 25, 2009 3.820 3.833 3.752 3.816 28,744 -0.01(-0.22%)
Aug 24, 2009 3.799 3.837 3.783 3.825 41,655 +0.03(+0.67%)
Aug 21, 2009 3.795 3.799 3.773 3.799 7,020 +0.01(+0.23%)
Aug 20, 2009 3.773 3.803 3.773 3.790 45,102 -0.00(-0.11%)
Aug 19, 2009 3.773 3.795 3.754 3.795 36,857 +0.02(+0.45%)
Aug 18, 2009 3.743 3.782 3.735 3.777 14,041 +0.04(+1.03%)
Aug 17, 2009 3.739 3.739 3.701 3.739 10,572 +0.00(+0.00%)
Aug 14, 2009 3.679 3.769 3.679 3.739 21,187 -0.00(-0.11%)
Aug 13, 2009 3.739 3.765 3.666 3.743 15,557 +0.00(+0.09%)
Aug 12, 2009 3.739 3.756 3.675 3.740 20,832 +0.02(+0.60%)
Aug 11, 2009 3.739 3.756 3.718 3.718 16,615 -0.07(-1.86%)
Aug 10, 2009 3.781 3.793 3.776 3.788 9,861 +0.01(+0.20%)
Aug 07, 2009 3.815 3.815 3.781 3.781 1,247 -0.03(-0.89%)
Aug 06, 2009 3.780 3.815 3.780 3.815 11,269 +0.06(+1.70%)
Aug 05, 2009 3.768 3.771 3.704 3.751 25,655 -0.07(-1.90%)
Aug 04, 2009 3.700 3.832 3.700 3.824 20,015 +0.09(+2.29%)
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.