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

5.905 +0.019 (+0.31%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.067 6.084 6.067 6.084 2,485 +0.02(+0.29%)
Aug 28, 2003 6.071 6.071 6.045 6.067 12,655 +0.02(+0.37%)
Aug 27, 2003 6.062 6.062 6.045 6.045 5,649 +0.00(+0.00%)
Aug 26, 2003 6.067 6.084 6.022 6.045 33,898 -0.03(-0.44%)
Aug 25, 2003 6.080 6.089 6.071 6.071 9,943 +0.01(+0.15%)
Aug 22, 2003 6.089 6.089 6.062 6.062 1,129 -0.03(-0.44%)
Aug 21, 2003 6.093 6.102 6.075 6.089 11,751 -0.00(-0.07%)
Aug 20, 2003 6.084 6.106 6.067 6.093 24,406 +0.01(+0.22%)
Aug 19, 2003 6.098 6.098 6.062 6.080 9,943 +0.01(+0.15%)
Aug 18, 2003 5.983 6.071 5.983 6.071 59,209 +0.08(+1.40%)
Aug 15, 2003 5.974 5.996 5.974 5.987 1,807 +0.06(+0.97%)
Aug 14, 2003 6.062 6.062 5.929 5.929 22,147 -0.11(-1.83%)
Aug 13, 2003 6.080 6.098 6.036 6.040 14,915 -0.04(-0.66%)
Aug 12, 2003 6.111 6.115 6.027 6.080 36,384 -0.03(-0.51%)
Aug 11, 2003 6.115 6.115 6.111 6.111 5,649 +0.00(+0.00%)
Aug 08, 2003 6.120 6.120 6.062 6.111 19,661 +0.01(+0.15%)
Aug 07, 2003 6.111 6.111 6.075 6.102 24,858 -0.03(-0.43%)
Aug 06, 2003 6.146 6.146 6.129 6.129 3,615 -0.02(-0.29%)
Aug 05, 2003 6.151 6.164 6.089 6.146 22,147 +0.02(+0.29%)
Aug 04, 2003 6.129 6.146 6.129 6.129 10,621 +0.04(+0.65%)
Aug 01, 2003 6.151 6.151 6.084 6.089 18,983 -0.07(-1.08%)
Jul 31, 2003 6.208 6.208 6.111 6.155 17,627 -0.01(-0.22%)
Jul 30, 2003 6.084 6.168 6.062 6.168 26,666 +0.11(+1.75%)
Jul 29, 2003 6.151 6.160 6.062 6.062 36,158 -0.12(-1.93%)
Jul 28, 2003 6.270 6.270 6.177 6.182 35,254 -0.08(-1.34%)
Jul 25, 2003 6.270 6.275 6.266 6.266 8,587 +0.00(+0.07%)
Jul 24, 2003 6.306 6.306 6.217 6.261 28,700 +0.00(+0.00%)
Jul 23, 2003 6.297 6.332 6.239 6.261 23,954 -0.07(-1.05%)
Jul 22, 2003 6.319 6.328 6.292 6.328 13,107 -0.03(-0.49%)
Jul 21, 2003 6.447 6.447 6.319 6.359 45,198 -0.04(-0.69%)
Jul 18, 2003 6.394 6.403 6.350 6.403 37,062 -0.01(-0.21%)
Jul 17, 2003 6.460 6.460 6.412 6.416 42,034 -0.04(-0.62%)
Jul 16, 2003 6.460 6.469 6.425 6.456 33,446 -0.02(-0.34%)
Jul 15, 2003 6.509 6.527 6.474 6.478 21,921 -0.03(-0.48%)
Jul 14, 2003 6.527 6.527 6.483 6.509 22,825 -0.01(-0.20%)
Jul 11, 2003 6.518 6.522 6.518 6.522 10,847 +0.01(+0.14%)
Jul 10, 2003 6.527 6.531 6.487 6.514 13,785 -0.00(-0.07%)
Jul 09, 2003 6.491 6.522 6.487 6.518 13,785 +0.00(+0.00%)
Jul 08, 2003 6.500 6.518 6.483 6.518 9,943 +0.02(+0.27%)
Jul 07, 2003 6.527 6.549 6.500 6.500 21,243 -0.00(-0.07%)
Jul 03, 2003 6.491 6.527 6.491 6.505 12,881 +0.01(+0.14%)
Jul 02, 2003 6.505 6.527 6.496 6.496 7,231 +0.01(+0.14%)
Jul 01, 2003 6.474 6.505 6.474 6.487 4,745 +0.00(+0.00%)
Jun 30, 2003 6.545 6.545 6.460 6.487 20,791 -0.04(-0.68%)
Jun 27, 2003 6.522 6.545 6.522 6.531 9,265 -0.02(-0.27%)
Jun 26, 2003 6.571 6.575 6.545 6.549 23,728 +0.02(+0.34%)
Jun 25, 2003 6.571 6.571 6.527 6.527 21,695 -0.07(-1.07%)
Jun 24, 2003 6.615 6.624 6.575 6.598 21,469 +0.02(+0.34%)
Jun 23, 2003 6.571 6.611 6.571 6.575 9,491 -0.03(-0.47%)
Jun 20, 2003 6.584 6.611 6.571 6.606 15,593 +0.02(+0.34%)
Jun 19, 2003 6.624 6.624 6.571 6.584 23,051 -0.02(-0.33%)
Jun 18, 2003 6.655 6.655 6.598 6.606 47,457 -0.06(-0.93%)
Jun 17, 2003 6.615 6.677 6.615 6.668 47,231 +0.05(+0.74%)
Jun 16, 2003 6.598 6.620 6.593 6.620 32,994 +0.00(+0.07%)
Jun 13, 2003 6.531 6.615 6.527 6.615 55,593 +0.06(+0.95%)
Jun 12, 2003 6.545 6.558 6.536 6.553 28,022 -0.00(-0.07%)
Jun 11, 2003 6.571 6.598 6.549 6.558 53,107 -0.01(-0.13%)
Jun 10, 2003 6.505 6.567 6.505 6.567 16,949 +0.06(+0.88%)
Jun 09, 2003 6.483 6.509 6.483 6.509 2,937 +0.02(+0.34%)
Jun 06, 2003 6.531 6.531 6.487 6.487 9,943 -0.04(-0.68%)
Jun 05, 2003 6.505 6.545 6.505 6.531 21,921 +0.07(+1.10%)
Jun 04, 2003 6.416 6.460 6.412 6.460 43,164 +0.09(+1.39%)
Jun 03, 2003 6.328 6.372 6.328 6.372 45,198 +0.04(+0.56%)
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.