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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.704 5.705 5.650 5.674 12,390 -0.04(-0.73%)
Jul 30, 2014 5.656 5.758 5.638 5.716 21,041 +0.07(+1.28%)
Jul 29, 2014 5.662 5.673 5.638 5.644 5,038 -0.02(-0.31%)
Jul 28, 2014 5.656 5.668 5.626 5.662 11,048 +0.01(+0.16%)
Jul 25, 2014 5.674 5.680 5.608 5.653 62,555 -0.01(-0.17%)
Jul 24, 2014 5.674 5.674 5.638 5.662 14,069 -0.02(-0.42%)
Jul 23, 2014 5.686 5.698 5.644 5.686 26,127 +0.01(+0.21%)
Jul 22, 2014 5.698 5.710 5.644 5.674 22,895 -0.01(-0.18%)
Jul 21, 2014 5.638 5.684 5.632 5.684 22,096 +0.03(+0.59%)
Jul 18, 2014 5.644 5.662 5.642 5.651 7,043 -0.01(-0.15%)
Jul 17, 2014 5.644 5.662 5.638 5.660 8,242 +0.03(+0.53%)
Jul 16, 2014 5.638 5.662 5.590 5.630 30,784 -0.02(-0.40%)
Jul 15, 2014 5.638 5.698 5.632 5.653 146,789 -0.01(-0.12%)
Jul 14, 2014 5.680 5.680 5.659 5.659 6,773 -0.01(-0.26%)
Jul 11, 2014 5.746 5.747 5.668 5.674 36,697 -0.04(-0.71%)
Jul 10, 2014 5.662 5.758 5.662 5.715 14,194 +0.04(+0.70%)
Jul 09, 2014 5.704 5.704 5.666 5.675 46,222 -0.00(-0.06%)
Jul 08, 2014 5.667 5.710 5.649 5.679 4,937 +0.02(+0.32%)
Jul 07, 2014 5.637 5.679 5.637 5.661 37,682 -0.00(-0.04%)
Jul 03, 2014 5.667 5.663 5.663 5.663 11,064 -0.04(-0.69%)
Jul 02, 2014 5.715 5.742 5.667 5.703 23,716 -0.04(-0.62%)
Jul 01, 2014 5.768 5.804 5.738 5.738 23,783 -0.02(-0.41%)
Jun 30, 2014 5.762 5.768 5.732 5.762 31,752 +0.02(+0.42%)
Jun 27, 2014 5.768 5.768 5.738 5.738 23,798 -0.02(-0.31%)
Jun 26, 2014 5.762 5.768 5.756 5.756 13,449 +0.00(+0.00%)
Jun 25, 2014 5.744 5.768 5.744 5.756 14,101 -0.01(-0.21%)
Jun 24, 2014 5.768 5.768 5.741 5.768 6,690 +0.02(+0.42%)
Jun 23, 2014 5.727 5.744 5.727 5.744 9,523 +0.03(+0.52%)
Jun 20, 2014 5.768 5.768 5.697 5.715 34,678 -0.05(-0.83%)
Jun 19, 2014 5.768 5.810 5.762 5.762 12,611 +0.01(+0.15%)
Jun 18, 2014 5.750 5.804 5.727 5.754 25,741 -0.00(-0.04%)
Jun 17, 2014 5.834 5.834 5.750 5.756 54,010 -0.09(-1.49%)
Jun 16, 2014 5.864 5.864 5.822 5.843 13,770 -0.01(-0.24%)
Jun 13, 2014 5.882 5.882 5.834 5.858 16,817 -0.01(-0.10%)
Jun 12, 2014 5.882 5.882 5.828 5.864 19,723 +0.01(+0.10%)
Jun 11, 2014 5.822 5.858 5.822 5.858 5,874 +0.07(+1.13%)
Jun 10, 2014 5.905 5.905 5.792 5.792 26,237 -0.09(-1.49%)
Jun 06, 2014 5.892 5.892 5.859 5.880 3,630 +0.02(+0.40%)
Jun 05, 2014 5.815 5.856 5.815 5.856 9,700 +0.01(+0.20%)
Jun 04, 2014 5.880 5.880 5.827 5.845 16,882 -0.02(-0.30%)
Jun 03, 2014 5.880 5.898 5.856 5.862 24,663 -0.01(-0.10%)
Jun 02, 2014 5.892 5.898 5.856 5.868 26,239 -0.01(-0.22%)
May 30, 2014 5.922 5.939 5.851 5.881 22,425 -0.02(-0.28%)
May 29, 2014 5.904 5.904 5.880 5.898 8,131 +0.02(+0.32%)
May 28, 2014 5.910 5.922 5.874 5.879 17,163 -0.01(-0.12%)
May 27, 2014 5.916 5.916 5.881 5.886 26,832 -0.02(-0.30%)
May 23, 2014 5.862 5.904 5.904 5.904 29,830 +0.05(+0.82%)
May 22, 2014 5.862 5.862 5.828 5.856 5,115 +0.01(+0.19%)
May 21, 2014 5.862 5.862 5.791 5.845 12,046 +0.01(+0.13%)
May 20, 2014 5.815 5.845 5.791 5.837 17,706 +0.03(+0.58%)
May 19, 2014 5.809 5.809 5.797 5.803 9,581 +0.01(+0.20%)
May 16, 2014 5.773 5.797 5.761 5.791 19,804 +0.04(+0.62%)
May 15, 2014 5.714 5.756 5.714 5.756 32,892 +0.07(+1.25%)
May 14, 2014 5.643 5.684 5.643 5.684 9,520 +0.05(+0.95%)
May 13, 2014 5.601 5.631 5.589 5.631 26,178 +0.03(+0.53%)
May 12, 2014 5.625 5.650 5.589 5.601 38,444 -0.01(-0.11%)
May 09, 2014 5.667 5.672 5.601 5.607 37,605 -0.08(-1.36%)
May 08, 2014 5.667 5.696 5.637 5.684 70,833 +0.04(+0.66%)
May 07, 2014 5.641 5.673 5.624 5.647 69,288 +0.00(+0.00%)
May 06, 2014 5.674 5.674 5.618 5.647 22,767 +0.00(+0.00%)
May 05, 2014 5.535 5.677 5.535 5.647 31,650 +0.08(+1.38%)
May 02, 2014 5.494 5.571 5.494 5.570 31,303 +0.06(+1.07%)
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.