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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.340 7.390 7.280 7.310 0 -0.11(-1.48%)
Jan 29, 2009 7.530 7.649 7.370 7.420 34,400 -0.13(-1.72%)
Jan 28, 2009 7.580 7.650 7.450 7.550 22,530 -0.03(-0.40%)
Jan 27, 2009 7.540 7.590 7.440 7.580 20,848 -0.00(-0.00%)
Jan 26, 2009 7.800 7.800 7.480 7.580 13,226 -0.02(-0.26%)
Jan 23, 2009 7.420 7.600 7.160 7.600 25,666 -0.15(-1.94%)
Jan 22, 2009 7.860 8.000 7.750 7.750 18,645 -0.11(-1.40%)
Jan 21, 2009 8.060 8.060 7.500 7.860 21,600 -0.21(-2.60%)
Jan 20, 2009 8.400 8.400 8.020 8.070 13,356 -0.08(-0.98%)
Jan 16, 2009 7.900 8.210 7.800 8.150 36,436 +0.39(+5.03%)
Jan 15, 2009 7.200 7.760 7.008 7.760 24,352 +0.41(+5.58%)
Jan 14, 2009 7.690 7.700 7.300 7.350 21,957 -0.37(-4.79%)
Jan 13, 2009 7.790 8.040 7.720 7.720 35,230 -0.19(-2.40%)
Jan 12, 2009 7.550 7.980 7.550 7.910 20,439 +0.28(+3.67%)
Jan 09, 2009 7.220 7.860 7.220 7.630 86,123 +0.34(+4.66%)
Jan 08, 2009 7.150 7.320 7.100 7.290 48,064 +0.04(+0.55%)
Jan 07, 2009 6.990 7.250 6.860 7.250 27,600 +0.10(+1.40%)
Jan 06, 2009 6.940 7.301 6.940 7.150 67,047 +0.33(+4.86%)
Jan 05, 2009 6.250 6.819 6.130 6.819 50,000 +0.57(+9.10%)
Jan 02, 2009 6.030 6.250 6.030 6.250 0 +0.17(+2.80%)
Jan 01, 2009 5.990 6.160 5.980 6.080 0 +0.00(+0.00%)
Dec 31, 2008 5.990 6.160 5.980 6.080 41,877 +0.06(+1.00%)
Dec 30, 2008 5.980 6.080 5.930 6.020 41,280 -0.01(-0.17%)
Dec 29, 2008 6.140 6.200 5.970 6.030 53,635 -0.25(-3.98%)
Dec 26, 2008 6.150 6.320 6.020 6.280 88,292 +0.23(+3.80%)
Dec 24, 2008 6.050 6.130 5.840 6.050 431,651 +0.03(+0.50%)
Dec 23, 2008 6.050 6.050 5.760 6.020 237,691 +0.03(+0.50%)
Dec 22, 2008 5.870 6.050 5.870 5.990 67,221 +0.16(+2.74%)
Dec 19, 2008 5.550 5.870 5.550 5.830 94,043 +0.38(+6.97%)
Dec 18, 2008 5.530 5.530 5.330 5.450 72,815 -0.07(-1.27%)
Dec 17, 2008 4.900 5.580 4.900 5.520 188,939 +0.52(+10.40%)
Dec 16, 2008 4.940 5.120 4.940 5.000 106,521 -0.03(-0.60%)
Dec 15, 2008 5.010 5.230 5.010 5.030 110,624 +0.02(+0.40%)
Dec 12, 2008 5.040 5.040 4.960 5.010 12,891 -0.02(-0.40%)
Dec 11, 2008 5.220 5.250 5.020 5.030 118,488 -0.19(-3.64%)
Dec 10, 2008 5.250 5.340 5.160 5.220 100,724 -0.16(-2.97%)
Dec 09, 2008 5.420 5.580 5.200 5.380 164,443 -0.06(-1.10%)
Dec 08, 2008 5.440 5.900 5.407 5.440 101,200 +0.06(+1.12%)
Dec 05, 2008 5.520 5.590 5.280 5.380 50,507 -0.44(-7.56%)
Dec 04, 2008 6.120 6.220 5.750 5.820 62,688 -0.30(-4.90%)
Dec 03, 2008 6.120 6.390 5.620 6.120 54,264 +0.12(+2.00%)
Dec 02, 2008 6.040 6.180 5.960 6.000 48,678 -0.05(-0.83%)
Dec 01, 2008 6.500 7.072 6.030 6.050 58,418 -0.47(-7.21%)
Nov 28, 2008 6.710 6.720 6.510 6.520 8,115 -0.08(-1.21%)
Nov 26, 2008 7.450 7.450 6.400 6.600 40,390 -0.85(-11.41%)
Nov 25, 2008 8.000 8.070 7.430 7.450 17,700 -0.36(-4.61%)
Nov 24, 2008 7.720 7.920 7.640 7.810 7,750 -0.03(-0.38%)
Nov 21, 2008 8.010 8.030 7.600 7.840 29,750 -0.17(-2.12%)
Nov 20, 2008 8.610 8.610 7.790 8.010 21,012 -0.60(-6.97%)
Nov 19, 2008 9.150 9.270 8.420 8.610 17,043 -0.39(-4.33%)
Nov 18, 2008 9.000 9.000 8.920 9.000 3,250 -0.18(-1.96%)
Nov 17, 2008 9.210 9.480 9.160 9.180 9,746 -0.21(-2.24%)
Nov 14, 2008 9.200 9.390 9.200 9.390 8,283 +0.30(+3.30%)
Nov 13, 2008 8.750 9.090 8.728 9.090 5,500 +0.34(+3.89%)
Nov 12, 2008 9.250 9.350 8.690 8.750 54,160 -0.62(-6.62%)
Nov 11, 2008 9.520 9.520 9.200 9.370 14,700 -0.15(-1.58%)
Nov 10, 2008 9.780 9.780 9.430 9.520 9,300 -0.25(-2.56%)
Nov 07, 2008 9.940 9.940 9.750 9.770 10,400 -0.17(-1.71%)
Nov 06, 2008 10.24 10.24 9.810 9.940 8,600 -0.22(-2.17%)
Nov 05, 2008 10.30 10.30 10.03 10.16 5,100 -0.07(-0.68%)
Nov 04, 2008 10.10 10.25 10.10 10.23 10,610 +0.03(+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.