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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.248 3.270 3.222 3.235 0 -0.05(-1.48%)
Jan 29, 2009 3.332 3.385 3.262 3.284 77,730 -0.06(-1.72%)
Jan 28, 2009 3.355 3.386 3.297 3.341 50,908 -0.01(-0.40%)
Jan 27, 2009 3.337 3.359 3.293 3.355 47,108 -0.00(-0.00%)
Jan 26, 2009 3.452 3.452 3.310 3.355 29,885 -0.01(-0.26%)
Jan 23, 2009 3.284 3.363 3.169 3.363 57,995 -0.07(-1.94%)
Jan 22, 2009 3.478 3.540 3.430 3.430 42,130 -0.05(-1.40%)
Jan 21, 2009 3.567 3.567 3.319 3.478 48,807 -0.09(-2.60%)
Jan 20, 2009 3.717 3.717 3.549 3.571 30,179 -0.04(-0.98%)
Jan 16, 2009 3.496 3.633 3.452 3.607 82,330 +0.17(+5.03%)
Jan 15, 2009 3.186 3.434 3.101 3.434 55,025 +0.18(+5.58%)
Jan 14, 2009 3.403 3.408 3.231 3.253 49,614 -0.16(-4.79%)
Jan 13, 2009 3.447 3.558 3.417 3.417 79,605 -0.08(-2.40%)
Jan 12, 2009 3.341 3.532 3.341 3.501 46,184 +0.12(+3.67%)
Jan 09, 2009 3.195 3.478 3.195 3.377 194,604 +0.15(+4.66%)
Jan 08, 2009 3.164 3.240 3.142 3.226 108,605 +0.02(+0.55%)
Jan 07, 2009 3.093 3.209 3.036 3.209 62,365 +0.04(+1.40%)
Jan 06, 2009 3.071 3.231 3.071 3.164 151,499 +0.15(+4.86%)
Jan 05, 2009 2.766 3.018 2.713 3.018 112,980 +0.25(+9.10%)
Jan 02, 2009 2.669 2.766 2.669 2.766 0 +0.08(+2.80%)
Jan 01, 2009 2.651 2.726 2.646 2.691 0 +0.00(+0.00%)
Dec 31, 2008 2.651 2.726 2.646 2.691 94,625 +0.03(+1.00%)
Dec 30, 2008 2.646 2.691 2.624 2.664 93,276 -0.00(-0.17%)
Dec 29, 2008 2.717 2.744 2.642 2.669 121,193 -0.11(-3.98%)
Dec 26, 2008 2.722 2.797 2.664 2.779 199,505 +0.10(+3.80%)
Dec 24, 2008 2.677 2.713 2.585 2.677 975,361 +0.01(+0.50%)
Dec 23, 2008 2.677 2.677 2.549 2.664 537,087 +0.01(+0.50%)
Dec 22, 2008 2.598 2.677 2.598 2.651 151,892 +0.07(+2.74%)
Dec 19, 2008 2.456 2.598 2.456 2.580 212,500 +0.17(+6.97%)
Dec 18, 2008 2.447 2.447 2.359 2.412 164,533 -0.03(-1.27%)
Dec 17, 2008 2.169 2.469 2.169 2.443 426,927 +0.23(+10.40%)
Dec 16, 2008 2.186 2.266 2.186 2.213 240,695 -0.01(-0.60%)
Dec 15, 2008 2.217 2.315 2.217 2.226 249,966 +0.01(+0.40%)
Dec 12, 2008 2.230 2.230 2.195 2.217 29,128 -0.01(-0.40%)
Dec 11, 2008 2.310 2.323 2.222 2.226 267,736 -0.08(-3.64%)
Dec 10, 2008 2.323 2.363 2.284 2.310 227,596 -0.07(-2.97%)
Dec 09, 2008 2.399 2.469 2.301 2.381 371,576 -0.03(-1.10%)
Dec 08, 2008 2.408 2.611 2.393 2.408 228,672 +0.03(+1.12%)
Dec 05, 2008 2.443 2.474 2.337 2.381 114,125 -0.19(-7.56%)
Dec 04, 2008 2.708 2.753 2.545 2.576 141,650 -0.13(-4.90%)
Dec 03, 2008 2.708 2.828 2.487 2.708 122,615 +0.05(+2.00%)
Dec 02, 2008 2.673 2.735 2.638 2.655 109,993 -0.02(-0.83%)
Dec 01, 2008 2.877 3.130 2.669 2.677 132,001 -0.21(-7.21%)
Nov 28, 2008 2.970 2.974 2.881 2.885 18,336 -0.04(-1.21%)
Nov 26, 2008 3.297 3.297 2.832 2.921 91,265 -0.38(-11.41%)
Nov 25, 2008 3.540 3.571 3.288 3.297 39,995 -0.16(-4.61%)
Nov 24, 2008 3.417 3.505 3.381 3.456 17,511 -0.01(-0.38%)
Nov 21, 2008 3.545 3.554 3.363 3.470 67,223 -0.08(-2.12%)
Nov 20, 2008 3.810 3.810 3.447 3.545 47,478 -0.27(-6.97%)
Nov 19, 2008 4.049 4.102 3.726 3.810 38,510 -0.17(-4.33%)
Nov 18, 2008 3.983 3.983 3.948 3.983 7,343 -0.08(-1.96%)
Nov 17, 2008 4.076 4.195 4.054 4.063 22,022 -0.09(-2.24%)
Nov 14, 2008 4.072 4.156 4.072 4.156 18,716 +0.13(+3.30%)
Nov 13, 2008 3.872 4.023 3.863 4.023 12,427 +0.15(+3.89%)
Nov 12, 2008 4.094 4.138 3.846 3.872 122,380 -0.27(-6.62%)
Nov 11, 2008 4.213 4.213 4.072 4.147 33,216 -0.07(-1.58%)
Nov 10, 2008 4.328 4.328 4.173 4.213 21,014 -0.11(-2.56%)
Nov 07, 2008 4.399 4.399 4.315 4.324 23,499 -0.08(-1.71%)
Nov 06, 2008 4.532 4.532 4.341 4.399 19,432 -0.10(-2.17%)
Nov 05, 2008 4.558 4.558 4.439 4.496 11,523 -0.03(-0.68%)
Nov 04, 2008 4.470 4.536 4.470 4.527 23,974 +0.01(+0.29%)
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.