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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.625 5.637 5.637 5.637 32,155 -0.00(-0.00%)
Aug 28, 2014 5.613 5.643 5.607 5.637 17,367 +0.03(+0.53%)
Aug 27, 2014 5.631 5.637 5.607 5.607 21,088 -0.02(-0.32%)
Aug 26, 2014 5.625 5.631 5.583 5.625 39,837 +0.03(+0.47%)
Aug 25, 2014 5.619 5.619 5.583 5.598 83,643 -0.01(-0.26%)
Aug 22, 2014 5.613 5.613 5.613 5.613 7,938 +0.01(+0.11%)
Aug 21, 2014 5.619 5.621 5.589 5.607 27,022 -0.01(-0.21%)
Aug 20, 2014 5.613 5.619 5.592 5.619 13,557 +0.00(+0.05%)
Aug 19, 2014 5.547 5.616 5.547 5.616 25,756 +0.02(+0.38%)
Aug 18, 2014 5.637 5.637 5.583 5.595 13,227 -0.04(-0.73%)
Aug 15, 2014 5.571 5.636 5.571 5.636 12,413 +0.04(+0.74%)
Aug 14, 2014 5.595 5.607 5.595 5.595 3,629 -0.02(-0.32%)
Aug 13, 2014 5.583 5.619 5.578 5.613 60,387 +0.03(+0.48%)
Aug 12, 2014 5.637 5.637 5.573 5.586 11,477 -0.03(-0.55%)
Aug 11, 2014 5.631 5.655 5.601 5.617 18,186 -0.04(-0.67%)
Aug 08, 2014 5.619 5.655 5.619 5.654 2,058 +0.04(+0.74%)
Aug 07, 2014 5.607 5.631 5.589 5.613 14,711 -0.02(-0.28%)
Aug 06, 2014 5.617 5.641 5.617 5.628 12,466 -0.02(-0.39%)
Aug 05, 2014 5.664 5.664 5.611 5.650 15,859 -0.01(-0.15%)
Aug 04, 2014 5.659 5.677 5.629 5.659 8,277 +0.03(+0.53%)
Aug 01, 2014 5.641 5.656 5.605 5.629 6,799 +0.01(+0.21%)
Jul 31, 2014 5.647 5.648 5.593 5.617 12,516 -0.04(-0.73%)
Jul 30, 2014 5.599 5.700 5.581 5.659 21,256 +0.07(+1.28%)
Jul 29, 2014 5.605 5.616 5.581 5.587 5,089 -0.02(-0.31%)
Jul 28, 2014 5.599 5.611 5.569 5.605 11,161 +0.01(+0.16%)
Jul 25, 2014 5.617 5.623 5.552 5.596 63,194 -0.01(-0.17%)
Jul 24, 2014 5.617 5.617 5.581 5.605 14,212 -0.02(-0.42%)
Jul 23, 2014 5.629 5.641 5.587 5.629 26,394 +0.01(+0.21%)
Jul 22, 2014 5.641 5.653 5.587 5.617 23,128 -0.01(-0.18%)
Jul 21, 2014 5.581 5.627 5.575 5.627 22,322 +0.03(+0.59%)
Jul 18, 2014 5.587 5.605 5.585 5.594 7,115 -0.01(-0.15%)
Jul 17, 2014 5.587 5.605 5.581 5.603 8,326 +0.03(+0.53%)
Jul 16, 2014 5.581 5.605 5.534 5.573 31,098 -0.02(-0.40%)
Jul 15, 2014 5.581 5.641 5.575 5.596 148,287 -0.01(-0.12%)
Jul 14, 2014 5.623 5.623 5.602 5.602 6,842 -0.01(-0.26%)
Jul 11, 2014 5.688 5.689 5.611 5.617 37,072 -0.04(-0.71%)
Jul 10, 2014 5.605 5.700 5.605 5.657 14,339 +0.04(+0.70%)
Jul 09, 2014 5.647 5.647 5.609 5.618 46,694 -0.00(-0.05%)
Jul 08, 2014 5.609 5.652 5.592 5.621 4,987 +0.02(+0.32%)
Jul 07, 2014 5.580 5.621 5.580 5.603 38,069 -0.00(-0.04%)
Jul 03, 2014 5.609 5.606 5.606 5.606 11,177 -0.04(-0.69%)
Jul 02, 2014 5.657 5.684 5.609 5.645 23,959 -0.04(-0.62%)
Jul 01, 2014 5.710 5.745 5.680 5.680 24,027 -0.02(-0.41%)
Jun 30, 2014 5.704 5.710 5.674 5.704 32,078 +0.02(+0.42%)
Jun 27, 2014 5.710 5.710 5.680 5.680 24,042 -0.02(-0.31%)
Jun 26, 2014 5.704 5.710 5.698 5.698 13,587 +0.00(+0.00%)
Jun 25, 2014 5.686 5.710 5.686 5.698 14,246 -0.01(-0.21%)
Jun 24, 2014 5.710 5.710 5.682 5.710 6,759 +0.02(+0.42%)
Jun 23, 2014 5.668 5.686 5.668 5.686 9,621 +0.03(+0.52%)
Jun 20, 2014 5.710 5.710 5.639 5.657 35,034 -0.05(-0.83%)
Jun 19, 2014 5.710 5.751 5.704 5.704 12,741 +0.01(+0.15%)
Jun 18, 2014 5.692 5.745 5.668 5.696 26,005 -0.00(-0.04%)
Jun 17, 2014 5.775 5.775 5.692 5.698 54,564 -0.09(-1.49%)
Jun 16, 2014 5.804 5.804 5.763 5.784 13,911 -0.01(-0.24%)
Jun 13, 2014 5.822 5.822 5.775 5.798 16,990 -0.01(-0.10%)
Jun 12, 2014 5.822 5.822 5.769 5.804 19,925 +0.01(+0.10%)
Jun 11, 2014 5.763 5.798 5.763 5.798 5,934 +0.06(+1.13%)
Jun 10, 2014 5.845 5.845 5.733 5.733 26,506 -0.09(-1.49%)
Jun 06, 2014 5.832 5.832 5.799 5.820 3,667 +0.02(+0.40%)
Jun 05, 2014 5.755 5.797 5.755 5.797 9,800 +0.01(+0.20%)
Jun 04, 2014 5.820 5.820 5.767 5.785 17,056 -0.02(-0.30%)
Jun 03, 2014 5.820 5.838 5.797 5.802 24,917 -0.01(-0.10%)
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.