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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.514 3.651 3.505 3.576 0 +0.10(+2.80%)
Feb 26, 2009 3.456 3.507 3.447 3.478 25,985 +0.07(+2.08%)
Feb 25, 2009 3.363 3.408 3.359 3.408 30,247 +0.08(+2.26%)
Feb 24, 2009 3.209 3.332 3.191 3.332 20,336 +0.04(+1.21%)
Feb 23, 2009 3.430 3.452 3.244 3.293 35,722 -0.16(-4.74%)
Feb 20, 2009 3.461 3.514 3.452 3.456 15,019 -0.09(-2.50%)
Feb 19, 2009 3.554 3.576 3.474 3.545 38,042 -0.08(-2.32%)
Feb 18, 2009 3.669 3.678 3.611 3.629 13,336 -0.04(-1.09%)
Feb 17, 2009 3.886 3.886 3.647 3.669 45,418 -0.00(-0.12%)
Feb 13, 2009 3.651 3.673 3.638 3.673 13,557 +0.01(+0.24%)
Feb 12, 2009 3.594 3.673 3.594 3.664 31,507 +0.01(+0.36%)
Feb 11, 2009 3.567 3.651 3.567 3.651 33,035 +0.04(+1.23%)
Feb 10, 2009 3.536 3.620 3.536 3.607 35,554 +0.05(+1.37%)
Feb 09, 2009 3.563 3.585 3.501 3.558 154,782 -0.00(-0.12%)
Feb 06, 2009 3.505 3.633 3.505 3.563 83,411 +0.08(+2.29%)
Feb 05, 2009 3.363 3.483 3.363 3.483 40,433 +0.12(+3.55%)
Feb 04, 2009 3.240 3.408 3.240 3.363 88,029 +0.09(+2.70%)
Feb 03, 2009 3.266 3.297 3.264 3.275 73,075 +0.04(+1.09%)
Feb 02, 2009 3.200 3.244 3.178 3.240 41,206 +0.00(+0.14%)
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%)
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.