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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.280 4.527 4.235 4.527 11,749 +0.29(+6.78%)
Oct 30, 2008 4.226 4.244 4.200 4.240 14,343 +0.02(+0.42%)
Oct 29, 2008 4.213 4.271 4.178 4.222 39,543 +0.05(+1.27%)
Oct 28, 2008 4.049 4.204 4.005 4.169 57,863 +0.17(+4.32%)
Oct 27, 2008 3.952 3.996 3.925 3.996 56,189 +0.10(+2.61%)
Oct 24, 2008 3.925 3.925 3.806 3.894 21,240 -0.03(-0.79%)
Oct 23, 2008 3.987 4.058 3.762 3.925 253,997 -0.02(-0.45%)
Oct 22, 2008 4.089 4.089 3.824 3.943 28,385 -0.07(-1.76%)
Oct 21, 2008 3.965 4.080 3.917 4.014 64,238 +0.05(+1.34%)
Oct 20, 2008 3.872 3.987 3.753 3.961 64,330 +0.11(+2.87%)
Oct 17, 2008 3.771 4.023 3.744 3.850 38,368 +0.01(+0.35%)
Oct 16, 2008 3.762 3.996 3.625 3.837 46,321 +0.12(+3.21%)
Oct 15, 2008 3.894 3.894 3.540 3.717 17,398 -0.18(-4.55%)
Oct 14, 2008 3.943 3.956 3.735 3.894 44,401 +0.08(+2.14%)
Oct 13, 2008 3.363 3.959 3.363 3.813 94,119 +0.58(+18.03%)
Oct 10, 2008 3.536 3.540 2.815 3.231 90,431 -0.46(-12.47%)
Oct 09, 2008 4.010 4.054 3.691 3.691 24,652 -0.28(-7.13%)
Oct 08, 2008 4.116 4.137 3.974 3.974 16,506 -0.11(-2.60%)
Oct 07, 2008 4.036 4.324 4.036 4.080 41,206 +0.05(+1.21%)
Oct 06, 2008 4.403 4.403 3.934 4.032 91,796 -0.46(-10.16%)
Oct 03, 2008 4.634 4.642 4.488 4.488 20,810 -0.19(-4.07%)
Oct 02, 2008 4.598 4.757 4.558 4.678 25,341 +0.08(+1.73%)
Oct 01, 2008 4.470 4.598 4.470 4.598 22,433 +0.17(+3.90%)
Sep 30, 2008 4.434 4.461 4.315 4.426 34,346 +0.06(+1.32%)
Sep 29, 2008 4.669 4.916 3.656 4.368 179,997 -0.39(-8.19%)
Sep 26, 2008 4.934 4.934 4.749 4.757 0 -0.18(-3.59%)
Sep 25, 2008 5.027 5.222 4.917 4.934 80,787 -0.05(-1.06%)
Sep 24, 2008 5.094 5.116 4.988 4.988 27,036 -0.15(-2.93%)
Sep 23, 2008 5.147 5.191 4.837 5.138 31,548 +0.03(+0.52%)
Sep 22, 2008 5.306 5.306 5.098 5.112 9,038 -0.15(-2.86%)
Sep 19, 2008 5.178 5.262 5.156 5.262 0 +0.15(+2.94%)
Sep 18, 2008 5.275 5.275 5.023 5.112 44,222 -0.18(-3.35%)
Sep 17, 2008 5.289 5.297 5.271 5.289 54,908 -0.03(-0.50%)
Sep 16, 2008 5.408 5.417 5.311 5.315 20,944 -0.14(-2.60%)
Sep 15, 2008 5.421 5.457 5.421 5.457 8,134 -0.05(-0.96%)
Sep 12, 2008 5.510 5.536 5.421 5.510 23,725 +0.01(+0.24%)
Sep 11, 2008 5.514 5.514 5.430 5.497 14,811 -0.02(-0.32%)
Sep 10, 2008 5.514 5.523 5.510 5.514 8,780 -0.03(-0.48%)
Sep 09, 2008 5.541 5.550 5.523 5.541 9,264 +0.00(+0.08%)
Sep 08, 2008 5.505 5.536 5.505 5.536 7,230 +0.02(+0.40%)
Sep 05, 2008 5.510 5.519 5.483 5.514 0 -0.01(-0.16%)
Sep 04, 2008 5.528 5.528 5.514 5.523 8,557 -0.01(-0.24%)
Sep 03, 2008 5.457 5.536 5.457 5.536 14,009 +0.06(+1.13%)
Sep 02, 2008 5.443 5.479 5.443 5.474 15,591 +0.04(+0.73%)
Aug 29, 2008 5.461 5.461 5.404 5.435 122,542 -0.03(-0.49%)
Aug 28, 2008 5.576 5.576 5.461 5.461 42,959 -0.10(-1.83%)
Aug 27, 2008 5.612 5.612 5.563 5.563 12,660 -0.05(-0.87%)
Aug 26, 2008 5.594 5.634 5.594 5.612 14,235 +0.04(+0.64%)
Aug 25, 2008 5.656 5.682 5.554 5.576 21,466 -0.13(-2.25%)
Aug 22, 2008 5.687 5.705 5.687 5.705 2,838 +0.02(+0.31%)
Aug 21, 2008 5.576 5.687 5.576 5.687 14,687 +0.05(+0.85%)
Aug 20, 2008 5.616 5.682 5.616 5.639 9,865 +0.04(+0.73%)
Aug 19, 2008 5.612 5.620 5.594 5.598 14,630 -0.02(-0.39%)
Aug 18, 2008 5.479 5.638 5.479 5.620 35,398 +0.11(+2.01%)
Aug 15, 2008 5.474 5.572 5.470 5.510 0 +0.00(+0.00%)
Aug 14, 2008 5.430 5.510 5.430 5.510 15,378 +0.06(+1.08%)
Aug 13, 2008 5.474 5.475 5.430 5.451 44,035 -0.04(-0.67%)
Aug 12, 2008 5.589 5.589 5.488 5.488 11,740 -0.10(-1.80%)
Aug 11, 2008 5.572 5.598 5.536 5.588 12,744 +0.00(+0.06%)
Aug 08, 2008 5.554 5.585 5.528 5.585 13,557 +0.08(+1.45%)
Aug 07, 2008 5.550 5.576 5.505 5.505 15,862 -0.05(-0.88%)
Aug 06, 2008 5.558 5.563 5.550 5.554 7,190 +0.00(+0.00%)
Aug 05, 2008 5.554 5.554 5.532 5.554 7,004 +0.01(+0.16%)
Aug 04, 2008 5.492 5.545 5.492 5.545 12,540 +0.04(+0.64%)
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.