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

6.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.624 5.636 5.636 5.636 32,159 -0.00(-0.00%)
Aug 28, 2014 5.612 5.642 5.606 5.636 17,369 +0.03(+0.53%)
Aug 27, 2014 5.630 5.636 5.606 5.606 21,091 -0.02(-0.32%)
Aug 26, 2014 5.624 5.630 5.582 5.624 39,843 +0.03(+0.47%)
Aug 25, 2014 5.618 5.618 5.582 5.597 83,654 -0.01(-0.26%)
Aug 22, 2014 5.612 5.612 5.612 5.612 7,939 +0.01(+0.11%)
Aug 21, 2014 5.618 5.620 5.588 5.606 27,026 -0.01(-0.21%)
Aug 20, 2014 5.612 5.618 5.591 5.618 13,559 +0.00(+0.05%)
Aug 19, 2014 5.546 5.615 5.546 5.615 25,759 +0.02(+0.38%)
Aug 18, 2014 5.636 5.636 5.582 5.594 13,229 -0.04(-0.73%)
Aug 15, 2014 5.570 5.635 5.570 5.635 12,415 +0.04(+0.74%)
Aug 14, 2014 5.594 5.607 5.594 5.594 3,629 -0.02(-0.32%)
Aug 13, 2014 5.582 5.618 5.577 5.612 60,395 +0.03(+0.48%)
Aug 12, 2014 5.636 5.636 5.572 5.585 11,478 -0.03(-0.55%)
Aug 11, 2014 5.630 5.654 5.600 5.616 18,188 -0.04(-0.67%)
Aug 08, 2014 5.618 5.654 5.618 5.654 2,058 +0.04(+0.74%)
Aug 07, 2014 5.606 5.630 5.588 5.612 14,713 -0.02(-0.28%)
Aug 06, 2014 5.616 5.640 5.616 5.627 12,468 -0.02(-0.39%)
Aug 05, 2014 5.664 5.664 5.610 5.649 15,862 -0.01(-0.15%)
Aug 04, 2014 5.658 5.676 5.628 5.658 8,278 +0.03(+0.53%)
Aug 01, 2014 5.640 5.655 5.604 5.628 6,799 +0.01(+0.21%)
Jul 31, 2014 5.646 5.647 5.592 5.616 12,518 -0.04(-0.73%)
Jul 30, 2014 5.598 5.699 5.581 5.658 21,258 +0.07(+1.28%)
Jul 29, 2014 5.604 5.615 5.581 5.587 5,090 -0.02(-0.31%)
Jul 28, 2014 5.598 5.610 5.569 5.604 11,162 +0.01(+0.16%)
Jul 25, 2014 5.616 5.622 5.551 5.595 63,202 -0.01(-0.17%)
Jul 24, 2014 5.616 5.616 5.581 5.604 14,214 -0.02(-0.42%)
Jul 23, 2014 5.628 5.640 5.587 5.628 26,398 +0.01(+0.21%)
Jul 22, 2014 5.640 5.652 5.587 5.616 23,132 -0.01(-0.18%)
Jul 21, 2014 5.581 5.626 5.575 5.626 22,325 +0.03(+0.59%)
Jul 18, 2014 5.586 5.604 5.584 5.593 7,116 -0.01(-0.15%)
Jul 17, 2014 5.586 5.604 5.581 5.602 8,327 +0.03(+0.53%)
Jul 16, 2014 5.581 5.604 5.533 5.572 31,102 -0.02(-0.40%)
Jul 15, 2014 5.581 5.640 5.575 5.595 148,307 -0.01(-0.12%)
Jul 14, 2014 5.622 5.622 5.601 5.601 6,843 -0.01(-0.26%)
Jul 11, 2014 5.687 5.688 5.610 5.616 37,077 -0.04(-0.71%)
Jul 10, 2014 5.604 5.699 5.604 5.656 14,341 +0.04(+0.70%)
Jul 09, 2014 5.646 5.646 5.608 5.617 46,700 -0.00(-0.05%)
Jul 08, 2014 5.609 5.652 5.591 5.620 4,988 +0.02(+0.32%)
Jul 07, 2014 5.579 5.620 5.579 5.603 38,074 -0.00(-0.04%)
Jul 03, 2014 5.609 5.605 5.605 5.605 11,179 -0.04(-0.69%)
Jul 02, 2014 5.656 5.683 5.609 5.644 23,962 -0.04(-0.62%)
Jul 01, 2014 5.709 5.744 5.679 5.679 24,030 -0.02(-0.41%)
Jun 30, 2014 5.703 5.709 5.673 5.703 32,083 +0.02(+0.42%)
Jun 27, 2014 5.709 5.709 5.679 5.679 24,045 -0.02(-0.31%)
Jun 26, 2014 5.703 5.709 5.697 5.697 13,589 +0.00(+0.00%)
Jun 25, 2014 5.685 5.709 5.685 5.697 14,248 -0.01(-0.21%)
Jun 24, 2014 5.709 5.709 5.682 5.709 6,760 +0.02(+0.42%)
Jun 23, 2014 5.668 5.685 5.668 5.685 9,622 +0.03(+0.52%)
Jun 20, 2014 5.709 5.709 5.638 5.656 35,038 -0.05(-0.83%)
Jun 19, 2014 5.709 5.750 5.703 5.703 12,742 +0.01(+0.15%)
Jun 18, 2014 5.691 5.744 5.668 5.695 26,008 -0.00(-0.04%)
Jun 17, 2014 5.774 5.774 5.691 5.697 54,572 -0.09(-1.49%)
Jun 16, 2014 5.803 5.803 5.762 5.783 13,913 -0.01(-0.24%)
Jun 13, 2014 5.821 5.821 5.774 5.797 16,992 -0.01(-0.10%)
Jun 12, 2014 5.821 5.821 5.768 5.803 19,928 +0.01(+0.10%)
Jun 11, 2014 5.762 5.797 5.762 5.797 5,935 +0.06(+1.13%)
Jun 10, 2014 5.845 5.845 5.733 5.733 26,510 -0.09(-1.49%)
Jun 06, 2014 5.831 5.831 5.798 5.819 3,668 +0.02(+0.40%)
Jun 05, 2014 5.755 5.796 5.755 5.796 9,802 +0.01(+0.20%)
Jun 04, 2014 5.819 5.819 5.766 5.784 17,058 -0.02(-0.30%)
Jun 03, 2014 5.819 5.837 5.796 5.802 24,920 -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.