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

6.240 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.057 5.059 5.017 5.039 24,818 -0.03(-0.67%)
Oct 30, 2013 5.073 5.090 5.062 5.073 10,933 -0.01(-0.22%)
Oct 29, 2013 5.096 5.096 5.073 5.085 15,243 +0.02(+0.33%)
Oct 28, 2013 5.079 5.113 5.068 5.068 32,352 -0.01(-0.22%)
Oct 25, 2013 5.051 5.079 5.051 5.079 6,913 +0.01(+0.11%)
Oct 24, 2013 5.056 5.079 5.034 5.073 26,411 -0.01(-0.22%)
Oct 23, 2013 5.101 5.101 5.045 5.085 56,333 -0.01(-0.11%)
Oct 22, 2013 5.085 5.113 5.079 5.090 18,206 +0.01(+0.11%)
Oct 21, 2013 5.073 5.095 5.051 5.085 10,436 +0.01(+0.22%)
Oct 18, 2013 5.107 5.107 5.051 5.073 30,690 -0.02(-0.44%)
Oct 17, 2013 5.073 5.124 5.039 5.096 106,498 +0.01(+0.22%)
Oct 16, 2013 5.135 5.147 5.073 5.085 51,339 -0.07(-1.31%)
Oct 15, 2013 5.101 5.152 5.101 5.152 9,033 +0.02(+0.33%)
Oct 14, 2013 5.124 5.147 5.107 5.135 8,704 +0.02(+0.33%)
Oct 11, 2013 5.096 5.147 5.090 5.118 9,102 -0.03(-0.55%)
Oct 10, 2013 5.230 5.230 5.101 5.147 22,884 -0.01(-0.22%)
Oct 09, 2013 5.209 5.209 5.135 5.158 15,962 -0.03(-0.52%)
Oct 08, 2013 5.106 5.493 5.106 5.185 40,104 +0.07(+1.31%)
Oct 07, 2013 5.123 5.151 5.062 5.118 8,820 -0.03(-0.65%)
Oct 04, 2013 5.084 5.179 5.084 5.151 5,473 +0.03(+0.55%)
Oct 03, 2013 5.168 5.168 5.078 5.123 10,550 -0.02(-0.33%)
Oct 02, 2013 5.168 5.196 5.067 5.140 42,677 -0.08(-1.61%)
Oct 01, 2013 5.213 5.231 5.149 5.224 34,454 +0.01(+0.22%)
Sep 30, 2013 5.212 5.213 5.179 5.213 6,251 -0.01(-0.11%)
Sep 27, 2013 5.162 5.224 5.133 5.219 2,888 +0.03(+0.65%)
Sep 26, 2013 5.213 5.213 5.146 5.185 5,243 -0.01(-0.11%)
Sep 25, 2013 5.118 5.235 5.096 5.191 38,290 +0.10(+1.87%)
Sep 24, 2013 5.056 5.095 5.056 5.095 15,185 +0.02(+0.31%)
Sep 23, 2013 5.022 5.090 5.022 5.079 5,423 +0.04(+0.80%)
Sep 20, 2013 5.045 5.095 5.011 5.039 14,620 -0.04(-0.88%)
Sep 19, 2013 5.129 5.129 5.034 5.084 54,153 -0.06(-1.09%)
Sep 18, 2013 5.073 5.140 5.000 5.140 36,329 +0.09(+1.78%)
Sep 17, 2013 5.006 5.056 4.994 5.050 37,114 +0.06(+1.24%)
Sep 16, 2013 5.006 5.061 4.989 4.989 30,283 -0.02(-0.34%)
Sep 13, 2013 4.983 5.006 4.961 5.006 9,815 +0.01(+0.22%)
Sep 12, 2013 4.972 5.022 4.966 4.994 34,966 +0.04(+0.72%)
Sep 11, 2013 4.994 5.000 4.944 4.958 76,953 -0.01(-0.12%)
Sep 10, 2013 4.992 5.032 4.965 4.965 94,451 -0.04(-0.89%)
Sep 09, 2013 4.992 5.009 4.965 5.009 110,203 +0.05(+1.01%)
Sep 06, 2013 5.031 5.086 4.959 4.959 27,300 -0.09(-1.87%)
Sep 05, 2013 5.048 5.076 5.009 5.054 16,570 +0.01(+0.11%)
Sep 04, 2013 5.082 5.098 5.043 5.048 20,481 -0.07(-1.41%)
Sep 03, 2013 5.121 5.142 5.031 5.121 17,299 +0.03(+0.66%)
Aug 30, 2013 5.121 5.171 5.082 5.087 25,314 -0.06(-1.19%)
Aug 29, 2013 5.121 5.154 5.082 5.149 13,697 -0.02(-0.32%)
Aug 28, 2013 5.143 5.188 5.070 5.165 31,466 +0.04(+0.76%)
Aug 27, 2013 5.037 5.154 5.037 5.126 36,690 +0.09(+1.88%)
Aug 26, 2013 4.970 5.053 4.970 5.031 73,218 +0.04(+0.89%)
Aug 23, 2013 4.981 5.020 4.965 4.987 25,353 -0.01(-0.11%)
Aug 22, 2013 4.959 5.065 4.959 4.992 26,005 +0.02(+0.34%)
Aug 21, 2013 4.981 5.026 4.960 4.976 68,304 +0.01(+0.22%)
Aug 20, 2013 5.015 5.015 4.948 4.965 27,853 +0.00(+0.00%)
Aug 19, 2013 4.959 5.026 4.937 4.965 43,801 -0.02(-0.45%)
Aug 16, 2013 4.981 5.004 4.953 4.987 22,083 +0.03(+0.67%)
Aug 15, 2013 4.992 5.026 4.937 4.953 30,186 -0.09(-1.77%)
Aug 14, 2013 5.004 5.043 4.987 5.043 38,458 +0.04(+0.78%)
Aug 13, 2013 5.043 5.043 4.992 5.004 48,686 -0.04(-0.77%)
Aug 12, 2013 5.026 5.059 5.004 5.043 30,290 -0.02(-0.33%)
Aug 09, 2013 5.031 5.059 4.998 5.059 38,327 +0.00(+0.00%)
Aug 08, 2013 5.026 5.059 5.026 5.059 80,074 +0.02(+0.35%)
Aug 07, 2013 5.003 5.042 4.975 5.042 29,658 +0.01(+0.22%)
Aug 06, 2013 5.053 5.075 4.975 5.030 27,589 -0.10(-1.94%)
Aug 05, 2013 5.169 5.169 5.108 5.130 25,398 +0.01(+0.22%)
Aug 02, 2013 5.119 5.137 5.091 5.119 11,133 +0.00(+0.00%)
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.