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

8.860 USD +0.030 (+0.34%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.45 14.49 14.45 14.47 7,800 +0.09(+0.63%)
Jan 29, 2004 14.50 14.50 14.38 14.38 9,600 -0.16(-1.10%)
Jan 28, 2004 14.48 14.56 14.48 14.54 13,500 +0.12(+0.83%)
Jan 27, 2004 14.40 14.43 14.40 14.42 9,300 -0.03(-0.21%)
Jan 26, 2004 14.41 14.46 14.40 14.45 8,400 -0.02(-0.14%)
Jan 23, 2004 14.37 14.48 14.33 14.47 21,200 +0.16(+1.12%)
Jan 22, 2004 14.30 14.40 14.29 14.31 11,600 +0.01(+0.07%)
Jan 21, 2004 14.35 14.38 14.30 14.30 21,700 -0.01(-0.07%)
Jan 20, 2004 14.32 14.33 14.31 14.31 13,100 +0.05(+0.35%)
Jan 16, 2004 14.31 14.37 14.25 14.26 37,500 -0.08(-0.56%)
Jan 15, 2004 14.20 14.35 14.20 14.34 10,600 +0.04(+0.28%)
Jan 14, 2004 14.35 14.35 14.26 14.30 18,400 -0.06(-0.42%)
Jan 13, 2004 14.30 14.40 14.25 14.36 31,300 +0.11(+0.77%)
Jan 12, 2004 14.21 14.30 14.20 14.25 16,000 +0.04(+0.28%)
Jan 09, 2004 14.10 14.26 14.10 14.21 36,100 +0.18(+1.28%)
Jan 08, 2004 14.05 14.06 14.03 14.03 10,500 +0.03(+0.21%)
Jan 07, 2004 14.01 14.01 13.98 14.00 24,900 +0.01(+0.07%)
Jan 06, 2004 13.99 14.01 13.98 13.99 36,500 +0.01(+0.07%)
Jan 05, 2004 13.95 13.98 13.90 13.98 13,600 +0.06(+0.43%)
Jan 02, 2004 13.95 13.95 13.92 13.92 11,200 +0.05(+0.36%)
Dec 31, 2003 13.94 13.96 13.86 13.87 23,900 +0.00(+0.00%)
Dec 30, 2003 13.83 13.90 13.82 13.87 16,900 -0.04(-0.29%)
Dec 29, 2003 13.82 13.91 13.81 13.91 16,700 +0.02(+0.14%)
Dec 26, 2003 13.82 13.89 13.82 13.89 10,600 +0.01(+0.07%)
Dec 24, 2003 13.80 13.88 13.80 13.88 19,400 +0.00(+0.00%)
Dec 23, 2003 13.85 13.93 13.80 13.88 26,200 +0.03(+0.22%)
Dec 22, 2003 13.83 13.89 13.81 13.85 19,200 -0.03(-0.22%)
Dec 19, 2003 13.89 13.89 13.88 13.88 2,900 +0.07(+0.51%)
Dec 18, 2003 13.83 13.83 13.80 13.81 20,700 +0.00(+0.00%)
Dec 17, 2003 13.81 13.81 13.80 13.81 19,300 -0.04(-0.29%)
Dec 16, 2003 13.90 13.90 13.81 13.85 7,700 -0.07(-0.50%)
Dec 15, 2003 13.92 13.98 13.90 13.92 11,400 +0.13(+0.94%)
Dec 12, 2003 13.84 13.88 13.82 13.79 26,100 +0.01(+0.07%)
Dec 11, 2003 13.82 13.82 13.77 13.78 18,000 -0.05(-0.36%)
Dec 10, 2003 13.86 13.86 13.81 13.83 23,700 -0.09(-0.65%)
Dec 09, 2003 13.89 13.92 13.83 13.92 19,100 -0.01(-0.07%)
Dec 08, 2003 13.92 13.92 13.92 13.93 10,600 -0.07(-0.50%)
Dec 05, 2003 13.90 13.98 13.90 14.00 5,700 +0.13(+0.94%)
Dec 04, 2003 13.95 13.95 13.87 13.87 9,600 -0.03(-0.22%)
Dec 03, 2003 13.93 13.94 13.90 13.90 3,300 -0.03(-0.22%)
Dec 02, 2003 13.85 13.93 13.85 13.93 13,200 +0.12(+0.87%)
Dec 01, 2003 13.81 13.81 13.81 13.81 10,200 +0.01(+0.07%)
Nov 28, 2003 13.75 13.80 13.75 13.80 5,800 +0.08(+0.58%)
Nov 26, 2003 13.74 13.74 13.70 13.72 12,000 -0.03(-0.22%)
Nov 25, 2003 13.82 13.82 13.75 13.75 2,800 +0.00(+0.00%)
Nov 24, 2003 13.84 13.90 13.75 13.75 22,200 +0.00(+0.00%)
Nov 21, 2003 13.76 13.76 13.75 13.75 11,000 -0.03(-0.22%)
Nov 20, 2003 13.78 13.80 13.77 13.78 21,300 +0.00(+0.00%)
Nov 19, 2003 13.77 13.77 13.77 13.78 5,500 -0.07(-0.51%)
Nov 18, 2003 13.80 13.85 13.77 13.85 17,800 +0.00(+0.00%)
Nov 17, 2003 13.85 13.85 13.85 13.85 6,400 -0.02(-0.14%)
Nov 14, 2003 13.87 13.94 13.84 13.87 12,200 +0.00(+0.00%)
Nov 13, 2003 13.89 13.89 13.87 13.87 1,900 -0.02(-0.14%)
Nov 12, 2003 13.93 13.93 13.90 13.89 6,700 -0.04(-0.29%)
Nov 11, 2003 13.95 13.95 13.89 13.93 12,900 +0.04(+0.29%)
Nov 10, 2003 13.85 13.96 13.85 13.89 5,400 +0.03(+0.22%)
Nov 07, 2003 13.81 13.91 13.81 13.86 8,000 -0.05(-0.36%)
Nov 06, 2003 13.98 13.98 13.92 13.91 7,000 -0.07(-0.50%)
Nov 05, 2003 13.75 13.85 13.75 13.98 13,000 +0.03(+0.22%)
Nov 04, 2003 13.75 13.85 13.75 13.95 36,879 +0.20(+1.45%)
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.