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 (%)
Aug 31, 2004 6.262 6.284 6.218 6.280 26,889 +0.02(+0.28%)
Aug 30, 2004 6.329 6.329 6.262 6.262 25,081 -0.04(-0.70%)
Aug 27, 2004 6.169 6.364 6.169 6.306 20,110 +0.10(+1.64%)
Aug 26, 2004 6.249 6.258 6.174 6.205 11,975 +0.00(+0.00%)
Aug 25, 2004 6.236 6.236 6.196 6.205 9,942 -0.03(-0.50%)
Aug 24, 2004 6.236 6.236 6.236 6.236 677 +0.00(+0.00%)
Aug 23, 2004 6.262 6.306 6.116 6.236 41,350 -0.04(-0.70%)
Aug 20, 2004 6.271 6.324 6.271 6.280 11,072 +0.01(+0.21%)
Aug 19, 2004 6.267 6.275 6.196 6.267 11,975 +0.00(+0.07%)
Aug 18, 2004 6.236 6.262 6.200 6.262 19,432 -0.02(-0.28%)
Aug 17, 2004 6.218 6.280 6.196 6.280 29,374 +0.11(+1.72%)
Aug 16, 2004 6.169 6.174 6.076 6.174 27,341 +0.02(+0.36%)
Aug 13, 2004 6.174 6.178 6.147 6.152 14,009 -0.02(-0.29%)
Aug 12, 2004 6.156 6.169 6.152 6.169 8,812 +0.02(+0.29%)
Aug 11, 2004 6.147 6.178 6.107 6.152 19,206 -0.03(-0.50%)
Aug 10, 2004 6.098 6.275 6.085 6.183 49,033 +0.08(+1.38%)
Aug 09, 2004 6.152 6.218 6.098 6.098 20,562 -0.05(-0.86%)
Aug 06, 2004 6.129 6.174 6.085 6.152 18,076 +0.07(+1.09%)
Aug 05, 2004 6.129 6.143 6.085 6.085 10,846 -0.02(-0.36%)
Aug 04, 2004 6.183 6.183 6.107 6.107 14,687 -0.06(-0.93%)
Aug 03, 2004 6.010 6.165 5.997 6.165 42,706 +0.14(+2.35%)
Aug 02, 2004 6.010 6.028 5.983 6.023 14,913 +0.04(+0.59%)
Jul 30, 2004 5.983 5.988 5.979 5.988 3,163 +0.05(+0.82%)
Jul 29, 2004 5.979 5.979 5.930 5.939 19,658 +0.00(+0.07%)
Jul 28, 2004 5.952 5.957 5.935 5.935 36,831 -0.02(-0.30%)
Jul 27, 2004 5.930 5.952 5.913 5.952 59,427 +0.04(+0.67%)
Jul 26, 2004 5.935 5.966 5.895 5.913 37,509 +0.02(+0.38%)
Jul 23, 2004 5.877 5.944 5.837 5.890 48,129 +0.05(+0.83%)
Jul 22, 2004 5.882 5.882 5.806 5.842 32,086 -0.02(-0.38%)
Jul 21, 2004 5.930 5.939 5.797 5.864 82,023 -0.07(-1.12%)
Jul 20, 2004 5.935 5.966 5.930 5.930 91,965 -0.00(-0.07%)
Jul 19, 2004 5.948 5.952 5.935 5.935 58,749 -0.02(-0.30%)
Jul 16, 2004 5.970 5.970 5.952 5.952 14,009 +0.00(+0.07%)
Jul 15, 2004 5.948 5.952 5.930 5.948 18,076 +0.01(+0.15%)
Jul 14, 2004 5.957 5.957 5.935 5.939 5,649 -0.02(-0.37%)
Jul 13, 2004 5.930 5.961 5.930 5.961 13,557 +0.03(+0.52%)
Jul 12, 2004 5.864 5.930 5.864 5.930 47,451 +0.00(+0.07%)
Jul 09, 2004 5.908 5.961 5.908 5.926 36,831 +0.02(+0.30%)
Jul 08, 2004 5.930 5.944 5.882 5.908 26,437 -0.02(-0.37%)
Jul 07, 2004 5.877 5.930 5.877 5.930 23,951 +0.08(+1.29%)
Jul 06, 2004 5.886 5.886 5.842 5.855 9,038 +0.00(+0.08%)
Jul 02, 2004 5.806 5.908 5.806 5.851 38,413 +0.05(+0.84%)
Jul 01, 2004 5.740 5.802 5.740 5.802 41,802 +0.07(+1.24%)
Jun 30, 2004 5.687 5.731 5.665 5.731 25,759 +0.07(+1.17%)
Jun 29, 2004 5.709 5.709 5.660 5.665 30,052 -0.04(-0.62%)
Jun 28, 2004 5.709 5.722 5.687 5.700 11,072 -0.02(-0.39%)
Jun 25, 2004 5.713 5.740 5.713 5.722 5,649 -0.02(-0.39%)
Jun 24, 2004 5.731 5.753 5.731 5.744 9,490 +0.04(+0.62%)
Jun 23, 2004 5.722 5.722 5.665 5.709 18,076 +0.00(+0.00%)
Jun 22, 2004 5.718 5.731 5.665 5.709 37,735 +0.01(+0.16%)
Jun 21, 2004 5.687 5.731 5.651 5.700 25,307 +0.01(+0.23%)
Jun 18, 2004 5.638 5.687 5.634 5.687 25,307 +0.03(+0.47%)
Jun 17, 2004 5.696 5.700 5.625 5.660 23,951 -0.04(-0.62%)
Jun 16, 2004 5.687 5.696 5.656 5.696 29,148 -0.02(-0.31%)
Jun 15, 2004 5.660 5.713 5.660 5.713 39,091 +0.03(+0.47%)
Jun 14, 2004 5.744 5.749 5.682 5.687 24,177 -0.06(-1.00%)
Jun 10, 2004 5.806 5.806 5.744 5.744 12,653 -0.04(-0.76%)
Jun 09, 2004 5.797 5.820 5.753 5.789 16,269 -0.03(-0.46%)
Jun 08, 2004 5.833 5.851 5.753 5.815 40,220 -0.05(-0.83%)
Jun 07, 2004 5.864 5.868 5.864 5.864 9,716 +0.00(+0.00%)
Jun 04, 2004 5.877 5.877 5.815 5.864 21,466 -0.00(-0.08%)
Jun 03, 2004 5.833 5.868 5.833 5.868 19,884 +0.06(+0.99%)
Jun 02, 2004 5.837 5.842 5.762 5.811 52,422 -0.03(-0.45%)
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.