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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.591 5.612 5.570 5.586 15,517 -0.03(-0.47%)
Jul 30, 2012 5.612 5.612 5.533 5.612 22,239 -0.00(-0.00%)
Jul 27, 2012 5.638 5.638 5.559 5.612 14,786 -0.01(-0.09%)
Jul 26, 2012 5.638 5.638 5.559 5.617 16,665 -0.02(-0.37%)
Jul 25, 2012 5.649 5.649 5.596 5.638 19,050 +0.00(+0.01%)
Jul 24, 2012 5.617 5.638 5.607 5.638 3,174 +0.02(+0.37%)
Jul 23, 2012 5.570 5.649 5.570 5.617 44,254 +0.05(+0.95%)
Jul 20, 2012 5.549 5.565 5.533 5.565 22,865 +0.01(+0.13%)
Jul 19, 2012 5.580 5.617 5.544 5.558 17,918 -0.02(-0.41%)
Jul 18, 2012 5.591 5.596 5.580 5.580 13,447 +0.00(+0.00%)
Jul 17, 2012 5.549 5.591 5.544 5.580 10,951 -0.00(-0.00%)
Jul 16, 2012 5.544 5.586 5.538 5.580 17,269 +0.04(+0.76%)
Jul 13, 2012 5.549 5.586 5.517 5.538 22,848 -0.05(-0.85%)
Jul 12, 2012 5.570 5.586 5.533 5.586 34,298 +0.03(+0.47%)
Jul 11, 2012 5.586 5.607 5.559 5.559 35,587 -0.02(-0.28%)
Jul 10, 2012 5.512 5.575 5.496 5.575 48,803 +0.07(+1.27%)
Jul 09, 2012 5.495 5.537 5.484 5.505 44,152 +0.02(+0.38%)
Jul 06, 2012 5.511 5.600 5.463 5.484 50,894 -0.05(-0.85%)
Jul 05, 2012 5.505 5.537 5.421 5.532 63,598 +0.01(+0.09%)
Jul 03, 2012 5.490 5.526 5.458 5.526 18,410 +0.03(+0.57%)
Jul 02, 2012 5.500 5.542 5.453 5.495 56,106 +0.02(+0.38%)
Jun 29, 2012 5.416 5.474 5.390 5.474 45,722 +0.05(+0.87%)
Jun 28, 2012 5.390 5.442 5.353 5.427 70,167 +0.04(+0.68%)
Jun 27, 2012 5.332 5.427 5.311 5.390 29,810 +0.06(+1.18%)
Jun 26, 2012 5.296 5.332 5.217 5.327 24,790 +0.02(+0.30%)
Jun 25, 2012 5.322 5.322 5.259 5.311 31,768 -0.01(-0.20%)
Jun 22, 2012 5.306 5.327 5.285 5.322 18,395 +0.02(+0.30%)
Jun 21, 2012 5.311 5.319 5.269 5.306 22,350 +0.00(+0.00%)
Jun 20, 2012 5.269 5.411 5.196 5.306 49,174 +0.04(+0.70%)
Jun 19, 2012 5.175 5.269 5.175 5.269 45,724 +0.10(+1.93%)
Jun 18, 2012 5.165 5.198 5.112 5.170 21,948 -0.01(-0.10%)
Jun 15, 2012 5.144 5.180 5.096 5.175 24,076 +0.01(+0.11%)
Jun 14, 2012 5.170 5.170 5.154 5.169 1,367 -0.01(-0.11%)
Jun 13, 2012 5.154 5.175 5.096 5.175 16,383 +0.02(+0.41%)
Jun 12, 2012 5.154 5.180 5.154 5.154 12,213 -0.02(-0.40%)
Jun 11, 2012 5.165 5.175 5.154 5.175 5,098 +0.02(+0.46%)
Jun 08, 2012 5.138 5.154 5.138 5.151 4,050 -0.00(-0.05%)
Jun 07, 2012 5.149 5.154 5.102 5.154 19,097 -0.01(-0.18%)
Jun 06, 2012 5.116 5.163 5.111 5.163 13,293 +0.04(+0.71%)
Jun 05, 2012 5.137 5.137 5.111 5.127 16,551 +0.03(+0.51%)
Jun 04, 2012 5.080 5.142 5.080 5.101 15,251 +0.01(+0.10%)
Jun 01, 2012 5.132 5.158 5.095 5.095 18,453 -0.02(-0.32%)
May 31, 2012 5.095 5.137 5.080 5.112 14,976 +0.01(+0.22%)
May 30, 2012 5.106 5.116 5.095 5.101 12,800 -0.03(-0.51%)
May 29, 2012 5.163 5.179 5.101 5.127 15,843 -0.02(-0.40%)
May 25, 2012 5.095 5.148 5.095 5.148 17,755 +0.05(+0.92%)
May 24, 2012 5.085 5.122 5.059 5.101 9,527 +0.01(+0.20%)
May 23, 2012 5.095 5.095 5.028 5.090 26,431 +0.01(+0.10%)
May 22, 2012 5.111 5.111 5.080 5.085 14,585 -0.04(-0.81%)
May 21, 2012 5.153 5.153 5.054 5.127 19,866 -0.04(-0.71%)
May 18, 2012 5.085 5.184 4.996 5.163 123,141 -0.02(-0.40%)
May 17, 2012 5.153 5.200 5.111 5.184 18,150 +0.04(+0.71%)
May 16, 2012 5.168 5.168 5.148 5.148 10,737 -0.03(-0.50%)
May 15, 2012 5.210 5.210 5.168 5.174 6,590 -0.04(-0.70%)
May 14, 2012 5.163 5.236 5.163 5.210 22,805 +0.02(+0.40%)
May 11, 2012 5.179 5.215 5.179 5.189 4,774 -0.00(-0.00%)
May 10, 2012 5.231 5.241 5.189 5.189 19,517 -0.04(-0.80%)
May 09, 2012 5.142 5.231 5.116 5.231 61,349 +0.08(+1.65%)
May 08, 2012 5.136 5.162 5.136 5.146 14,946 -0.02(-0.40%)
May 07, 2012 5.110 5.167 5.110 5.167 28,225 +0.04(+0.71%)
May 04, 2012 5.094 5.131 5.089 5.131 37,432 +0.04(+0.82%)
May 03, 2012 5.100 5.141 5.074 5.089 51,173 -0.03(-0.51%)
May 02, 2012 5.084 5.141 5.058 5.115 38,843 +0.02(+0.41%)
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.