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

6.240 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.653 5.653 5.633 5.641 46,129 -0.01(-0.21%)
Apr 29, 2003 5.633 5.653 5.629 5.653 10,082 +0.04(+0.78%)
Apr 28, 2003 5.613 5.613 5.586 5.609 46,381 -0.00(-0.07%)
Apr 25, 2003 5.613 5.633 5.574 5.613 6,553 +0.02(+0.28%)
Apr 24, 2003 5.554 5.598 5.554 5.598 46,129 +0.08(+1.36%)
Apr 23, 2003 5.574 5.574 5.514 5.522 27,980 -0.05(-0.93%)
Apr 22, 2003 5.542 5.586 5.522 5.574 14,872 +0.06(+1.08%)
Apr 21, 2003 5.546 5.546 5.506 5.514 14,368 -0.03(-0.50%)
Apr 17, 2003 5.538 5.546 5.522 5.542 43,356 +0.00(+0.07%)
Apr 16, 2003 5.534 5.542 5.530 5.538 39,071 +0.00(+0.07%)
Apr 15, 2003 5.534 5.546 5.526 5.534 13,359 +0.02(+0.29%)
Apr 14, 2003 5.554 5.554 5.514 5.518 26,215 -0.03(-0.57%)
Apr 11, 2003 5.633 5.633 5.530 5.550 31,257 -0.04(-0.71%)
Apr 10, 2003 5.542 5.594 5.534 5.590 35,038 +0.06(+1.00%)
Apr 09, 2003 5.455 5.546 5.455 5.534 45,625 +0.04(+0.72%)
Apr 08, 2003 5.443 5.526 5.443 5.494 20,669 +0.01(+0.22%)
Apr 07, 2003 5.494 5.534 5.475 5.483 33,273 -0.01(-0.14%)
Apr 04, 2003 5.490 5.490 5.490 5.490 6,805 +0.02(+0.36%)
Apr 03, 2003 5.471 5.471 5.471 5.471 11,091 +0.01(+0.15%)
Apr 02, 2003 5.467 5.467 5.439 5.463 32,769 +0.03(+0.51%)
Apr 01, 2003 5.459 5.459 5.375 5.435 52,179 +0.00(+0.00%)
Mar 31, 2003 5.427 5.467 5.415 5.435 45,121 -0.00(-0.07%)
Mar 28, 2003 5.431 5.455 5.431 5.439 11,847 +0.00(+0.07%)
Mar 27, 2003 5.435 5.435 5.435 5.435 4,789 +0.04(+0.74%)
Mar 26, 2003 5.415 5.415 5.375 5.395 50,162 -0.06(-1.02%)
Mar 25, 2003 5.467 5.494 5.443 5.451 17,645 -0.00(-0.07%)
Mar 24, 2003 5.514 5.514 5.455 5.455 36,550 -0.04(-0.79%)
Mar 21, 2003 5.502 5.574 5.498 5.498 31,761 +0.00(+0.00%)
Mar 20, 2003 5.510 5.510 5.479 5.498 24,451 -0.01(-0.22%)
Mar 19, 2003 5.578 5.578 5.498 5.510 31,509 -0.04(-0.79%)
Mar 18, 2003 5.633 5.633 5.514 5.554 57,220 +0.04(+0.72%)
Mar 17, 2003 5.633 5.633 5.514 5.514 28,736 -0.08(-1.35%)
Mar 14, 2003 5.613 5.629 5.590 5.590 12,099 -0.01(-0.14%)
Mar 13, 2003 5.613 5.629 5.582 5.598 22,938 +0.02(+0.43%)
Mar 12, 2003 5.645 5.645 5.574 5.574 28,988 -0.08(-1.47%)
Mar 11, 2003 5.657 5.657 5.633 5.657 8,570 -0.02(-0.28%)
Mar 10, 2003 5.613 5.673 5.613 5.673 8,066 +0.06(+1.13%)
Mar 07, 2003 5.613 5.613 5.558 5.609 19,409 -0.00(-0.07%)
Mar 06, 2003 5.590 5.621 5.554 5.613 21,174 +0.02(+0.35%)
Mar 05, 2003 5.514 5.594 5.514 5.594 25,207 +0.05(+0.86%)
Mar 04, 2003 5.514 5.546 5.514 5.546 6,553 +0.00(+0.00%)
Mar 03, 2003 5.494 5.546 5.494 5.546 24,703 +0.03(+0.58%)
Feb 28, 2003 5.502 5.522 5.487 5.514 21,678 +0.03(+0.58%)
Feb 27, 2003 5.443 5.483 5.443 5.483 8,570 -0.04(-0.65%)
Feb 26, 2003 5.514 5.546 5.514 5.518 12,603 -0.02(-0.36%)
Feb 25, 2003 5.526 5.550 5.526 5.538 40,583 +0.01(+0.14%)
Feb 24, 2003 5.475 5.534 5.435 5.530 47,137 +0.06(+1.09%)
Feb 21, 2003 5.463 5.514 5.463 5.471 42,852 -0.04(-0.79%)
Feb 20, 2003 5.534 5.542 5.514 5.514 10,839 -0.03(-0.50%)
Feb 19, 2003 5.502 5.542 5.502 5.542 24,451 +0.05(+0.87%)
Feb 18, 2003 5.546 5.546 5.435 5.494 48,650 -0.04(-0.72%)
Feb 14, 2003 5.542 5.542 5.530 5.534 2,520 +0.00(+0.07%)
Feb 13, 2003 5.522 5.546 5.522 5.530 27,980 +0.01(+0.14%)
Feb 12, 2003 5.475 5.522 5.475 5.522 30,500 +0.04(+0.72%)
Feb 11, 2003 5.487 5.487 5.483 5.483 21,426 -0.01(-0.22%)
Feb 10, 2003 5.494 5.522 5.455 5.494 50,666 +0.00(+0.00%)
Feb 07, 2003 5.522 5.522 5.494 5.494 19,409 -0.00(-0.07%)
Feb 06, 2003 5.514 5.514 5.487 5.498 21,678 -0.01(-0.22%)
Feb 05, 2003 5.502 5.510 5.463 5.510 30,248 +0.02(+0.29%)
Feb 04, 2003 5.526 5.526 5.455 5.494 43,608 -0.03(-0.57%)
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.