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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.608 5.613 5.592 5.613 22,345 +0.00(+0.00%)
Aug 30, 2012 5.576 5.613 5.561 5.613 11,881 +0.03(+0.57%)
Aug 29, 2012 5.523 5.587 5.523 5.582 10,797 +0.05(+0.96%)
Aug 27, 2012 5.544 5.555 5.529 5.529 34,717 -0.03(-0.48%)
Aug 24, 2012 5.550 5.571 5.550 5.555 8,561 +0.00(+0.00%)
Aug 23, 2012 5.587 5.587 5.555 5.555 6,037 -0.04(-0.66%)
Aug 22, 2012 5.603 5.614 5.560 5.592 33,684 -0.02(-0.38%)
Aug 21, 2012 5.650 5.677 5.613 5.613 25,411 -0.04(-0.66%)
Aug 20, 2012 5.624 5.656 5.613 5.650 11,962 +0.01(+0.19%)
Aug 17, 2012 5.656 5.672 5.613 5.640 8,220 -0.02(-0.37%)
Aug 16, 2012 5.677 5.677 5.597 5.661 28,722 -0.03(-0.56%)
Aug 15, 2012 5.714 5.740 5.677 5.693 18,974 -0.02(-0.28%)
Aug 14, 2012 5.746 5.746 5.650 5.709 17,988 +0.00(+0.00%)
Aug 13, 2012 5.772 5.772 5.693 5.709 19,408 -0.07(-1.28%)
Aug 10, 2012 5.820 5.820 5.746 5.783 7,798 +0.01(+0.18%)
Aug 09, 2012 5.788 5.820 5.701 5.772 14,969 -0.01(-0.25%)
Aug 08, 2012 5.797 5.808 5.750 5.787 35,055 -0.01(-0.18%)
Aug 07, 2012 5.745 5.797 5.732 5.797 32,971 +0.01(+0.16%)
Aug 06, 2012 5.697 5.788 5.687 5.788 16,063 +0.06(+1.03%)
Aug 03, 2012 5.666 5.745 5.666 5.729 17,158 +0.06(+1.12%)
Aug 02, 2012 5.586 5.750 5.586 5.666 31,082 +0.06(+1.03%)
Aug 01, 2012 5.613 5.656 5.590 5.608 23,850 +0.02(+0.38%)
Jul 31, 2012 5.592 5.613 5.571 5.586 15,515 -0.03(-0.47%)
Jul 30, 2012 5.613 5.613 5.534 5.613 22,236 -0.00(-0.00%)
Jul 27, 2012 5.639 5.639 5.560 5.613 14,784 -0.01(-0.09%)
Jul 26, 2012 5.639 5.639 5.560 5.618 16,663 -0.02(-0.37%)
Jul 25, 2012 5.650 5.650 5.597 5.639 19,048 +0.00(+0.01%)
Jul 24, 2012 5.618 5.639 5.608 5.639 3,174 +0.02(+0.37%)
Jul 23, 2012 5.571 5.650 5.571 5.618 44,248 +0.05(+0.95%)
Jul 20, 2012 5.550 5.565 5.534 5.565 22,862 +0.01(+0.13%)
Jul 19, 2012 5.581 5.618 5.544 5.558 17,915 -0.02(-0.41%)
Jul 18, 2012 5.592 5.597 5.581 5.581 13,445 +0.00(+0.00%)
Jul 17, 2012 5.550 5.592 5.544 5.581 10,950 -0.00(-0.00%)
Jul 16, 2012 5.544 5.586 5.539 5.581 17,266 +0.04(+0.76%)
Jul 13, 2012 5.550 5.586 5.518 5.539 22,845 -0.05(-0.85%)
Jul 12, 2012 5.571 5.586 5.534 5.586 34,294 +0.03(+0.47%)
Jul 11, 2012 5.586 5.608 5.560 5.560 35,582 -0.02(-0.28%)
Jul 10, 2012 5.513 5.576 5.496 5.576 48,796 +0.07(+1.27%)
Jul 09, 2012 5.496 5.538 5.485 5.506 44,146 +0.02(+0.38%)
Jul 06, 2012 5.511 5.600 5.464 5.485 50,887 -0.05(-0.85%)
Jul 05, 2012 5.506 5.538 5.422 5.532 63,590 +0.01(+0.09%)
Jul 03, 2012 5.490 5.527 5.459 5.527 18,408 +0.03(+0.57%)
Jul 02, 2012 5.501 5.543 5.454 5.496 56,099 +0.02(+0.38%)
Jun 29, 2012 5.417 5.475 5.391 5.475 45,716 +0.05(+0.87%)
Jun 28, 2012 5.391 5.443 5.354 5.427 70,157 +0.04(+0.68%)
Jun 27, 2012 5.333 5.427 5.312 5.391 29,806 +0.06(+1.18%)
Jun 26, 2012 5.296 5.333 5.218 5.328 24,786 +0.02(+0.30%)
Jun 25, 2012 5.323 5.323 5.260 5.312 31,764 -0.01(-0.20%)
Jun 22, 2012 5.307 5.328 5.286 5.323 18,392 +0.02(+0.30%)
Jun 21, 2012 5.312 5.320 5.270 5.307 22,347 +0.00(+0.00%)
Jun 20, 2012 5.270 5.412 5.197 5.307 49,167 +0.04(+0.70%)
Jun 19, 2012 5.176 5.270 5.176 5.270 45,717 +0.10(+1.93%)
Jun 18, 2012 5.165 5.199 5.113 5.170 21,945 -0.01(-0.10%)
Jun 15, 2012 5.144 5.181 5.097 5.176 24,073 +0.01(+0.11%)
Jun 14, 2012 5.170 5.170 5.155 5.170 1,367 -0.01(-0.11%)
Jun 13, 2012 5.155 5.176 5.097 5.176 16,380 +0.02(+0.41%)
Jun 12, 2012 5.155 5.181 5.155 5.155 12,212 -0.02(-0.40%)
Jun 11, 2012 5.165 5.176 5.155 5.176 5,097 +0.02(+0.46%)
Jun 08, 2012 5.139 5.155 5.139 5.152 4,050 -0.00(-0.05%)
Jun 07, 2012 5.149 5.155 5.102 5.155 19,094 -0.01(-0.18%)
Jun 06, 2012 5.117 5.164 5.112 5.164 13,291 +0.04(+0.71%)
Jun 05, 2012 5.138 5.138 5.112 5.127 16,548 +0.03(+0.51%)
Jun 04, 2012 5.080 5.143 5.080 5.101 15,248 +0.01(+0.10%)
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.