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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.665 5.682 5.629 5.674 17,850 +0.05(+0.94%)
Mar 28, 2008 5.620 5.665 5.620 5.620 14,461 +0.01(+0.16%)
Mar 27, 2008 5.620 5.629 5.536 5.612 37,961 +0.03(+0.56%)
Mar 26, 2008 5.603 5.603 5.541 5.581 12,653 -0.02(-0.39%)
Mar 25, 2008 5.598 5.603 5.594 5.603 20,110 +0.01(+0.24%)
Mar 24, 2008 5.457 5.589 5.448 5.589 30,504 +0.13(+2.35%)
Mar 21, 2008 5.497 5.497 5.448 5.461 15,365 +0.00(+0.00%)
Mar 20, 2008 5.497 5.497 5.448 5.461 15,365 -0.04(-0.64%)
Mar 19, 2008 5.488 5.501 5.466 5.497 18,528 -0.01(-0.24%)
Mar 18, 2008 5.541 5.541 5.452 5.510 18,980 -0.00(-0.08%)
Mar 17, 2008 5.563 5.567 5.470 5.514 18,754 -0.05(-0.95%)
Mar 14, 2008 5.629 5.629 5.554 5.567 7,004 -0.05(-0.92%)
Mar 13, 2008 5.620 5.660 5.616 5.619 37,961 -0.02(-0.34%)
Mar 12, 2008 5.665 5.687 5.638 5.638 10,846 -0.05(-0.86%)
Mar 11, 2008 5.669 5.736 5.647 5.687 102,812 +0.04(+0.78%)
Mar 10, 2008 5.643 5.753 5.643 5.643 50,163 -0.00(-0.08%)
Mar 07, 2008 5.470 5.660 5.470 5.647 76,374 +0.15(+2.65%)
Mar 06, 2008 5.497 5.589 5.435 5.501 84,961 +0.02(+0.40%)
Mar 05, 2008 5.435 5.483 5.417 5.479 59,201 +0.06(+1.06%)
Mar 04, 2008 5.399 5.421 5.373 5.421 30,730 +0.03(+0.49%)
Mar 03, 2008 5.408 5.443 5.355 5.395 155,912 -0.01(-0.24%)
Feb 29, 2008 5.461 5.461 5.364 5.408 27,793 -0.08(-1.45%)
Feb 28, 2008 5.598 5.598 5.488 5.488 32,990 -0.14(-2.52%)
Feb 27, 2008 5.766 5.771 5.589 5.629 52,196 -0.12(-2.15%)
Feb 26, 2008 5.833 5.833 5.753 5.753 36,379 -0.01(-0.23%)
Feb 25, 2008 5.784 5.784 5.736 5.766 10,620 -0.03(-0.46%)
Feb 22, 2008 5.797 5.797 5.793 5.793 9,716 -0.00(-0.08%)
Feb 21, 2008 5.797 5.818 5.797 5.797 6,778 +0.01(+0.15%)
Feb 20, 2008 5.789 5.789 5.753 5.789 28,019 -0.11(-1.88%)
Feb 19, 2008 5.775 5.908 5.736 5.899 51,293 +0.15(+2.70%)
Feb 18, 2008 5.753 5.753 5.643 5.744 0 +0.00(+0.00%)
Feb 15, 2008 5.753 5.753 5.643 5.744 30,075 -0.03(-0.54%)
Feb 14, 2008 5.961 5.961 5.749 5.775 53,778 -0.23(-3.76%)
Feb 13, 2008 6.081 6.081 6.001 6.001 34,797 -0.07(-1.17%)
Feb 12, 2008 6.054 6.231 6.054 6.072 31,408 +0.04(+0.73%)
Feb 11, 2008 6.001 6.054 6.001 6.028 13,331 -0.01(-0.22%)
Feb 08, 2008 5.997 6.054 5.997 6.041 11,298 +0.06(+1.04%)
Feb 07, 2008 6.054 6.054 5.979 5.979 28,922 -0.05(-0.76%)
Feb 06, 2008 6.023 6.036 6.023 6.024 28,019 +0.01(+0.17%)
Feb 05, 2008 6.036 6.036 6.014 6.014 8,134 -0.02(-0.37%)
Feb 04, 2008 5.966 6.059 5.966 6.036 40,672 +0.04(+0.59%)
Feb 01, 2008 6.045 6.076 6.001 6.001 12,653 +0.02(+0.37%)
Jan 31, 2008 5.952 5.997 5.952 5.979 7,004 -0.00(-0.07%)
Jan 30, 2008 5.974 5.997 5.948 5.983 20,562 -0.01(-0.19%)
Jan 29, 2008 5.935 5.997 5.935 5.995 40,220 +0.01(+0.19%)
Jan 28, 2008 5.966 5.997 5.961 5.983 16,269 +0.01(+0.15%)
Jan 25, 2008 5.966 5.979 5.961 5.974 14,235 -0.00(-0.07%)
Jan 24, 2008 5.983 5.992 5.957 5.979 14,913 -0.01(-0.15%)
Jan 23, 2008 5.974 5.997 5.930 5.988 34,571 +0.04(+0.59%)
Jan 22, 2008 5.992 5.992 5.939 5.952 48,581 -0.06(-1.03%)
Jan 21, 2008 6.059 6.063 6.014 6.014 0 +0.00(+0.00%)
Jan 18, 2008 6.059 6.063 6.014 6.014 23,499 -0.03(-0.51%)
Jan 17, 2008 6.112 6.134 6.041 6.045 32,990 -0.02(-0.29%)
Jan 16, 2008 6.041 6.063 6.019 6.063 10,168 +0.00(+0.00%)
Jan 15, 2008 5.997 6.063 5.994 6.063 44,966 +0.02(+0.29%)
Jan 14, 2008 5.988 6.045 5.979 6.045 51,519 +0.08(+1.34%)
Jan 11, 2008 5.935 5.988 5.913 5.966 57,168 -0.02(-0.37%)
Jan 10, 2008 5.966 6.005 5.939 5.988 8,134 +0.03(+0.45%)
Jan 09, 2008 5.983 5.995 5.961 5.961 9,264 -0.03(-0.52%)
Jan 08, 2008 5.983 5.997 5.983 5.992 8,134 +0.00(+0.00%)
Jan 07, 2008 5.974 5.992 5.974 5.992 29,600 +0.00(+0.00%)
Jan 04, 2008 5.820 6.023 5.820 5.992 72,985 +0.16(+2.73%)
Jan 03, 2008 5.700 5.833 5.700 5.833 94,677 +0.14(+2.41%)
Jan 02, 2008 5.700 5.731 5.678 5.696 28,019 +0.01(+0.16%)
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.