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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.571 4.581 4.551 4.576 60,743 +0.00(+0.00%)
Nov 29, 2011 4.607 4.607 4.571 4.576 9,633 -0.04(-0.89%)
Nov 28, 2011 4.642 4.642 4.571 4.617 24,957 -0.01(-0.21%)
Nov 25, 2011 4.607 4.627 4.607 4.627 8,117 +0.02(+0.44%)
Nov 23, 2011 4.596 4.617 4.581 4.607 8,612 +0.00(+0.00%)
Nov 22, 2011 4.571 4.607 4.541 4.607 28,398 +0.03(+0.55%)
Nov 21, 2011 4.591 4.602 4.561 4.581 16,869 -0.02(-0.44%)
Nov 18, 2011 4.591 4.602 4.566 4.602 13,646 +0.02(+0.44%)
Nov 17, 2011 4.576 4.602 4.576 4.581 15,323 +0.01(+0.22%)
Nov 16, 2011 4.561 4.602 4.541 4.571 22,353 +0.03(+0.61%)
Nov 15, 2011 4.647 4.647 4.531 4.543 94,103 -0.10(-2.12%)
Nov 14, 2011 4.662 4.672 4.627 4.642 13,264 -0.01(-0.21%)
Nov 11, 2011 4.652 4.687 4.646 4.652 10,063 -0.00(-0.00%)
Nov 10, 2011 4.642 4.657 4.627 4.652 12,336 +0.01(+0.11%)
Nov 09, 2011 4.637 4.687 4.617 4.647 6,731 +0.01(+0.14%)
Nov 08, 2011 4.651 4.651 4.641 4.641 10,258 -0.01(-0.22%)
Nov 07, 2011 4.651 4.651 4.595 4.651 20,181 +0.02(+0.33%)
Nov 04, 2011 4.626 4.651 4.555 4.636 8,615 -0.02(-0.32%)
Nov 03, 2011 4.621 4.651 4.611 4.651 10,286 +0.03(+0.54%)
Nov 02, 2011 4.666 4.666 4.600 4.626 19,046 -0.03(-0.65%)
Nov 01, 2011 4.616 4.676 4.606 4.656 32,470 +0.05(+1.09%)
Oct 31, 2011 4.611 4.611 4.591 4.605 5,041 -0.02(-0.33%)
Oct 28, 2011 4.590 4.621 4.590 4.621 11,106 +0.03(+0.66%)
Oct 27, 2011 4.616 4.616 4.590 4.590 11,962 +0.00(+0.00%)
Oct 26, 2011 4.525 4.595 4.525 4.590 24,627 +0.06(+1.22%)
Oct 25, 2011 4.555 4.555 4.510 4.535 16,255 -0.02(-0.44%)
Oct 24, 2011 4.545 4.555 4.545 4.555 12,669 +0.01(+0.22%)
Oct 21, 2011 4.570 4.616 4.515 4.545 45,882 -0.04(-0.77%)
Oct 20, 2011 4.555 4.580 4.535 4.580 7,940 +0.03(+0.55%)
Oct 19, 2011 4.580 4.580 4.515 4.555 18,003 -0.03(-0.55%)
Oct 18, 2011 4.555 4.595 4.535 4.580 23,202 +0.01(+0.22%)
Oct 17, 2011 4.510 4.570 4.510 4.570 53,470 +0.06(+1.22%)
Oct 14, 2011 4.495 4.520 4.470 4.515 43,224 +0.03(+0.67%)
Oct 13, 2011 4.470 4.495 4.460 4.485 12,456 -0.01(-0.11%)
Oct 12, 2011 4.510 4.510 4.460 4.490 7,225 -0.01(-0.11%)
Oct 11, 2011 4.485 4.510 4.475 4.495 10,771 +0.02(+0.36%)
Oct 10, 2011 4.489 4.504 4.459 4.479 23,118 +0.00(+0.00%)
Oct 07, 2011 4.474 4.499 4.464 4.479 15,339 +0.00(+0.11%)
Oct 06, 2011 4.469 4.489 4.456 4.474 32,884 +0.00(+0.11%)
Oct 05, 2011 4.449 4.469 4.449 4.469 4,546 +0.03(+0.67%)
Oct 04, 2011 4.479 4.494 4.429 4.439 17,817 -0.04(-0.89%)
Oct 03, 2011 4.489 4.494 4.479 4.479 17,294 -0.01(-0.33%)
Sep 30, 2011 4.499 4.504 4.479 4.494 16,849 -0.00(-0.11%)
Sep 29, 2011 4.499 4.499 4.484 4.499 16,242 +0.00(+0.00%)
Sep 28, 2011 4.489 4.499 4.484 4.499 21,432 +0.03(+0.68%)
Sep 27, 2011 4.454 4.489 4.439 4.468 20,536 +0.01(+0.33%)
Sep 26, 2011 4.494 4.494 4.409 4.454 29,611 -0.04(-0.89%)
Sep 23, 2011 4.479 4.494 4.444 4.494 16,955 +0.01(+0.33%)
Sep 22, 2011 4.464 4.494 4.406 4.479 27,290 +0.02(+0.35%)
Sep 21, 2011 4.419 4.499 4.404 4.463 107,002 +0.06(+1.35%)
Sep 20, 2011 4.369 4.409 4.329 4.404 22,443 +0.04(+0.92%)
Sep 19, 2011 4.399 4.399 4.304 4.364 71,190 -0.05(-1.13%)
Sep 16, 2011 4.379 4.434 4.379 4.414 22,637 +0.00(+0.11%)
Sep 15, 2011 4.474 4.474 4.384 4.409 17,837 -0.06(-1.34%)
Sep 14, 2011 4.434 4.484 4.429 4.469 32,878 +0.02(+0.56%)
Sep 13, 2011 4.409 4.444 4.394 4.444 26,895 +0.03(+0.57%)
Sep 12, 2011 4.404 4.419 4.404 4.419 12,940 +0.01(+0.23%)
Sep 09, 2011 4.434 4.434 4.399 4.409 10,546 -0.03(-0.66%)
Sep 08, 2011 4.444 4.454 4.394 4.438 73,054 -0.01(-0.21%)
Sep 07, 2011 4.452 4.457 4.443 4.447 21,371 +0.00(+0.11%)
Sep 06, 2011 4.457 4.457 4.428 4.443 10,681 -0.03(-0.67%)
Sep 02, 2011 4.443 4.472 4.443 4.472 3,898 +0.00(+0.11%)
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.