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

8.830 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.840 8.920 8.920 8.920 7,700 +0.04(+0.45%)
Dec 30, 2009 8.870 8.880 8.830 8.880 6,529 -0.02(-0.22%)
Dec 29, 2009 8.960 8.980 8.870 8.900 21,069 -0.03(-0.34%)
Dec 28, 2009 8.910 8.930 8.876 8.930 6,282 -0.01(-0.11%)
Dec 24, 2009 8.850 8.950 8.850 8.940 23,098 +0.08(+0.90%)
Dec 23, 2009 8.950 8.990 8.810 8.860 21,751 -0.07(-0.78%)
Dec 22, 2009 8.880 8.950 8.820 8.930 32,300 +0.05(+0.56%)
Dec 21, 2009 8.890 8.970 8.880 8.880 22,100 -0.01(-0.11%)
Dec 18, 2009 8.880 8.976 8.880 8.890 47,561 +0.00(+0.00%)
Dec 17, 2009 8.940 8.980 8.880 8.890 14,878 -0.04(-0.45%)
Dec 16, 2009 8.950 8.980 8.909 8.930 10,890 -0.10(-1.11%)
Dec 15, 2009 9.050 9.079 8.980 9.030 7,471 -0.03(-0.33%)
Dec 14, 2009 9.060 9.070 9.000 9.060 42,149 +0.05(+0.55%)
Dec 11, 2009 9.050 9.050 8.876 9.010 15,368 +0.02(+0.22%)
Dec 10, 2009 8.950 9.060 8.860 8.990 15,296 +0.03(+0.33%)
Dec 09, 2009 9.020 9.030 8.960 8.961 7,150 -0.09(-0.99%)
Dec 08, 2009 9.000 9.060 8.990 9.050 14,104 +0.05(+0.56%)
Dec 07, 2009 9.050 9.050 8.990 9.000 5,824 -0.06(-0.66%)
Dec 04, 2009 9.080 9.080 8.970 9.060 4,108 -0.01(-0.11%)
Dec 03, 2009 9.150 9.160 9.016 9.070 10,790 -0.09(-0.98%)
Dec 02, 2009 9.160 9.182 9.160 9.160 412 +0.03(+0.33%)
Dec 01, 2009 9.200 9.210 9.110 9.130 6,312 -0.10(-1.08%)
Nov 30, 2009 9.200 9.357 9.130 9.230 4,700 +0.03(+0.33%)
Nov 27, 2009 9.110 9.200 9.110 9.200 400 -0.02(-0.22%)
Nov 25, 2009 9.080 9.220 9.080 9.220 7,200 +0.08(+0.91%)
Nov 24, 2009 9.050 9.150 9.000 9.137 6,134 +0.10(+1.08%)
Nov 23, 2009 9.000 9.070 9.000 9.040 9,006 +0.05(+0.56%)
Nov 20, 2009 8.820 8.990 8.810 8.990 4,265 +0.15(+1.70%)
Nov 19, 2009 8.950 8.990 8.830 8.840 12,800 -0.14(-1.56%)
Nov 18, 2009 9.020 9.020 8.870 8.980 3,846 -0.01(-0.11%)
Nov 17, 2009 9.100 9.100 8.910 8.990 4,915 -0.06(-0.66%)
Nov 16, 2009 9.050 9.100 8.920 9.050 35,150 -0.03(-0.33%)
Nov 13, 2009 8.870 9.100 8.840 9.080 3,400 +0.21(+2.37%)
Nov 12, 2009 8.950 9.010 8.795 8.870 15,650 -0.11(-1.22%)
Nov 11, 2009 9.080 9.080 8.950 8.980 4,480 +0.00(+0.00%)
Nov 10, 2009 9.030 9.100 8.980 8.980 4,617 -0.07(-0.77%)
Nov 09, 2009 9.150 9.159 9.040 9.050 13,242 -0.13(-1.42%)
Nov 06, 2009 9.270 9.300 9.120 9.180 16,704 -0.17(-1.82%)
Nov 05, 2009 9.350 9.420 9.110 9.350 14,174 +0.10(+1.08%)
Nov 04, 2009 9.400 9.400 9.080 9.250 25,662 -0.05(-0.54%)
Nov 03, 2009 9.310 9.356 9.030 9.300 5,573 -0.05(-0.49%)
Nov 02, 2009 9.200 9.490 9.030 9.345 10,917 +0.15(+1.58%)
Oct 30, 2009 9.250 9.257 9.200 9.200 1,348 +0.04(+0.44%)
Oct 29, 2009 9.490 9.500 9.021 9.160 20,610 -0.30(-3.17%)
Oct 28, 2009 9.540 9.550 9.460 9.460 8,432 +0.02(+0.21%)
Oct 27, 2009 9.340 9.520 9.335 9.440 15,276 +0.22(+2.39%)
Oct 26, 2009 9.580 9.670 9.200 9.220 10,781 -0.28(-2.95%)
Oct 23, 2009 9.450 9.560 9.390 9.500 30,628 +0.21(+2.26%)
Oct 22, 2009 9.390 9.390 9.290 9.290 7,400 +0.13(+1.42%)
Oct 21, 2009 8.900 9.160 8.900 9.160 11,500 +0.24(+2.69%)
Oct 20, 2009 9.030 9.140 8.860 8.920 21,900 +0.06(+0.68%)
Oct 19, 2009 8.850 9.068 8.730 8.860 41,170 +0.02(+0.23%)
Oct 16, 2009 8.830 8.840 8.700 8.840 22,600 -0.01(-0.09%)
Oct 15, 2009 8.980 9.300 8.530 8.848 49,748 -0.35(-3.83%)
Oct 14, 2009 9.510 9.510 9.200 9.200 21,300 -0.21(-2.23%)
Oct 13, 2009 9.220 9.410 9.190 9.410 20,489 +0.15(+1.62%)
Oct 12, 2009 9.439 9.560 9.260 9.260 10,072 -0.37(-3.88%)
Oct 09, 2009 9.770 9.770 9.630 9.634 11,954 -0.14(-1.39%)
Oct 08, 2009 9.700 9.770 9.670 9.770 6,367 -0.03(-0.31%)
Oct 07, 2009 9.980 10.05 9.700 9.800 17,986 -0.30(-2.97%)
Oct 06, 2009 9.630 10.10 9.630 10.10 15,200 +0.42(+4.33%)
Oct 05, 2009 9.650 9.680 9.630 9.680 12,800 +0.09(+0.94%)
Oct 02, 2009 9.410 9.590 9.410 9.590 6,078 +0.04(+0.42%)
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.