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

8.910 USD +0.060 (+0.68%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.250 9.257 9.200 9.200 1,348 +0.04(+0.44%)
Oct 29, 2009 9.490 9.500 9.021 9.160 20,610 -0.30(-3.17%)
Oct 28, 2009 9.540 9.550 9.460 9.460 8,432 +0.02(+0.21%)
Oct 27, 2009 9.340 9.520 9.335 9.440 15,276 +0.22(+2.39%)
Oct 26, 2009 9.580 9.670 9.200 9.220 10,781 -0.28(-2.95%)
Oct 23, 2009 9.450 9.560 9.390 9.500 30,628 +0.21(+2.26%)
Oct 22, 2009 9.390 9.390 9.290 9.290 7,400 +0.13(+1.42%)
Oct 21, 2009 8.900 9.160 8.900 9.160 11,500 +0.24(+2.69%)
Oct 20, 2009 9.030 9.140 8.860 8.920 21,900 +0.06(+0.68%)
Oct 19, 2009 8.850 9.068 8.730 8.860 41,170 +0.02(+0.23%)
Oct 16, 2009 8.830 8.840 8.700 8.840 22,600 -0.01(-0.09%)
Oct 15, 2009 8.980 9.300 8.530 8.848 49,748 -0.35(-3.83%)
Oct 14, 2009 9.510 9.510 9.200 9.200 21,300 -0.21(-2.23%)
Oct 13, 2009 9.220 9.410 9.190 9.410 20,489 +0.15(+1.62%)
Oct 12, 2009 9.439 9.560 9.260 9.260 10,072 -0.37(-3.88%)
Oct 09, 2009 9.770 9.770 9.630 9.634 11,954 -0.14(-1.39%)
Oct 08, 2009 9.700 9.770 9.670 9.770 6,367 -0.03(-0.31%)
Oct 07, 2009 9.980 10.05 9.700 9.800 17,986 -0.30(-2.97%)
Oct 06, 2009 9.630 10.10 9.630 10.10 15,200 +0.42(+4.33%)
Oct 05, 2009 9.650 9.680 9.630 9.680 12,800 +0.09(+0.94%)
Oct 02, 2009 9.410 9.590 9.410 9.590 6,078 +0.04(+0.42%)
Oct 01, 2009 9.630 9.630 9.500 9.550 5,910 -0.10(-1.03%)
Sep 30, 2009 9.650 9.663 9.560 9.649 1,268 -0.00(-0.01%)
Sep 29, 2009 9.670 9.720 9.580 9.650 9,004 +0.07(+0.73%)
Sep 28, 2009 9.710 9.760 9.570 9.580 7,650 -0.03(-0.31%)
Sep 25, 2009 9.490 10.05 9.490 9.610 27,296 +0.12(+1.26%)
Sep 24, 2009 9.560 9.600 9.400 9.490 8,990 -0.09(-0.94%)
Sep 23, 2009 9.650 9.705 9.450 9.580 14,500 +0.04(+0.42%)
Sep 22, 2009 9.250 9.650 9.250 9.540 14,838 +0.27(+2.89%)
Sep 21, 2009 9.400 9.400 9.230 9.272 7,268 -0.11(-1.15%)
Sep 18, 2009 9.410 9.410 9.251 9.380 8,559 +0.01(+0.11%)
Sep 17, 2009 9.310 9.420 9.170 9.370 14,790 +0.07(+0.75%)
Sep 16, 2009 9.300 9.310 9.300 9.300 1,558 +0.08(+0.87%)
Sep 15, 2009 9.410 9.410 9.178 9.220 14,872 -0.18(-1.91%)
Sep 14, 2009 9.350 9.600 9.350 9.400 7,415 -0.05(-0.53%)
Sep 11, 2009 9.230 9.500 9.230 9.450 9,323 +0.22(+2.38%)
Sep 10, 2009 9.030 9.235 9.030 9.230 6,500 +0.03(+0.33%)
Sep 09, 2009 9.100 9.200 9.095 9.200 8,297 +0.00(+0.00%)
Sep 08, 2009 9.250 9.280 9.200 9.200 9,945 +0.13(+1.43%)
Sep 04, 2009 9.220 9.249 8.970 9.070 8,529 -0.20(-2.16%)
Sep 03, 2009 9.050 9.270 9.050 9.270 5,415 +0.23(+2.54%)
Sep 02, 2009 9.290 9.340 8.890 9.040 19,914 -0.30(-3.21%)
Sep 01, 2009 9.180 9.350 9.160 9.340 6,028 +0.20(+2.19%)
Aug 31, 2009 8.980 9.160 8.940 9.140 5,435 +0.11(+1.22%)
Aug 28, 2009 8.970 9.070 8.970 9.030 3,014 +0.04(+0.44%)
Aug 27, 2009 8.940 9.040 8.940 8.990 14,297 +0.09(+1.01%)
Aug 26, 2009 8.930 8.980 8.818 8.900 20,053 -0.03(-0.34%)
Aug 25, 2009 8.940 8.970 8.781 8.930 12,283 -0.02(-0.22%)
Aug 24, 2009 8.890 8.980 8.853 8.950 17,800 +0.06(+0.67%)
Aug 21, 2009 8.880 8.890 8.830 8.890 3,000 +0.02(+0.23%)
Aug 20, 2009 8.830 8.900 8.830 8.870 19,273 -0.01(-0.11%)
Aug 19, 2009 8.830 8.880 8.785 8.880 15,750 +0.04(+0.45%)
Aug 18, 2009 8.760 8.850 8.740 8.840 6,000 +0.09(+1.03%)
Aug 17, 2009 8.750 8.750 8.660 8.750 4,518 +0.00(+0.00%)
Aug 14, 2009 8.610 8.819 8.610 8.750 9,054 -0.01(-0.11%)
Aug 13, 2009 8.750 8.810 8.580 8.760 6,648 +0.01(+0.09%)
Aug 12, 2009 8.750 8.790 8.600 8.752 8,902 +0.05(+0.60%)
Aug 11, 2009 8.750 8.790 8.700 8.700 7,100 -0.22(-2.44%)
Aug 10, 2009 8.900 8.930 8.890 8.918 4,189 +0.02(+0.20%)
Aug 07, 2009 8.980 8.980 8.900 8.900 530 -0.08(-0.89%)
Aug 06, 2009 8.900 8.980 8.900 8.980 4,787 +0.15(+1.70%)
Aug 05, 2009 8.870 8.878 8.720 8.830 10,898 -0.17(-1.90%)
Aug 04, 2009 8.710 9.020 8.710 9.001 8,502 +0.20(+2.29%)
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.