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

5.873 -0.017 (-0.29%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.687 5.731 5.665 5.731 25,759 +0.07(+1.17%)
Jun 29, 2004 5.709 5.709 5.660 5.665 30,052 -0.04(-0.62%)
Jun 28, 2004 5.709 5.722 5.687 5.700 11,072 -0.02(-0.39%)
Jun 25, 2004 5.713 5.740 5.713 5.722 5,649 -0.02(-0.39%)
Jun 24, 2004 5.731 5.753 5.731 5.744 9,490 +0.04(+0.62%)
Jun 23, 2004 5.722 5.722 5.665 5.709 18,076 +0.00(+0.00%)
Jun 22, 2004 5.718 5.731 5.665 5.709 37,735 +0.01(+0.16%)
Jun 21, 2004 5.687 5.731 5.651 5.700 25,307 +0.01(+0.23%)
Jun 18, 2004 5.638 5.687 5.634 5.687 25,307 +0.03(+0.47%)
Jun 17, 2004 5.696 5.700 5.625 5.660 23,951 -0.04(-0.62%)
Jun 16, 2004 5.687 5.696 5.656 5.696 29,148 -0.02(-0.31%)
Jun 15, 2004 5.660 5.713 5.660 5.713 39,091 +0.03(+0.47%)
Jun 14, 2004 5.744 5.749 5.682 5.687 24,177 -0.06(-1.00%)
Jun 10, 2004 5.806 5.806 5.744 5.744 12,653 -0.04(-0.76%)
Jun 09, 2004 5.797 5.820 5.753 5.789 16,269 -0.03(-0.46%)
Jun 08, 2004 5.833 5.851 5.753 5.815 40,220 -0.05(-0.83%)
Jun 07, 2004 5.864 5.868 5.864 5.864 9,716 +0.00(+0.00%)
Jun 04, 2004 5.877 5.877 5.815 5.864 21,466 -0.00(-0.08%)
Jun 03, 2004 5.833 5.868 5.833 5.868 19,884 +0.06(+0.99%)
Jun 02, 2004 5.837 5.842 5.762 5.811 52,422 -0.03(-0.45%)
Jun 01, 2004 5.837 5.837 5.797 5.837 15,591 +0.01(+0.23%)
May 28, 2004 5.851 5.855 5.753 5.824 28,696 -0.01(-0.23%)
May 27, 2004 5.820 5.837 5.820 5.837 14,009 +0.04(+0.69%)
May 26, 2004 5.766 5.797 5.749 5.797 14,913 +0.04(+0.77%)
May 25, 2004 5.700 5.753 5.700 5.753 15,365 +0.06(+1.01%)
May 24, 2004 5.620 5.696 5.620 5.696 104,619 +0.09(+1.58%)
May 21, 2004 5.589 5.612 5.589 5.607 15,817 +0.00(+0.08%)
May 20, 2004 5.585 5.603 5.572 5.603 22,370 +0.05(+0.88%)
May 19, 2004 5.532 5.554 5.532 5.554 20,788 -0.02(-0.32%)
May 18, 2004 5.563 5.585 5.532 5.572 32,086 +0.00(+0.00%)
May 17, 2004 5.550 5.572 5.532 5.572 23,499 +0.02(+0.40%)
May 14, 2004 5.536 5.550 5.514 5.550 21,692 +0.04(+0.72%)
May 13, 2004 5.576 5.576 5.466 5.510 35,701 -0.07(-1.19%)
May 12, 2004 5.554 5.620 5.541 5.576 33,216 -0.04(-0.79%)
May 11, 2004 5.603 5.620 5.576 5.620 48,807 +0.06(+1.11%)
May 10, 2004 5.797 5.811 5.558 5.558 72,985 -0.23(-4.05%)
May 07, 2004 5.904 5.904 5.793 5.793 19,206 -0.12(-2.09%)
May 06, 2004 5.952 5.952 5.917 5.917 17,173 +0.00(+0.00%)
May 05, 2004 5.930 5.944 5.917 5.917 12,879 -0.01(-0.22%)
May 04, 2004 5.877 5.930 5.873 5.930 24,403 +0.07(+1.13%)
May 03, 2004 5.930 5.930 5.851 5.864 23,725 -0.03(-0.53%)
Apr 30, 2004 5.908 5.908 5.886 5.895 16,721 +0.01(+0.23%)
Apr 29, 2004 5.926 5.952 5.837 5.882 27,793 -0.03(-0.45%)
Apr 28, 2004 5.926 5.926 5.886 5.908 23,725 +0.00(+0.00%)
Apr 27, 2004 5.917 5.944 5.895 5.908 40,672 -0.01(-0.15%)
Apr 26, 2004 5.952 5.952 5.864 5.917 84,735 -0.04(-0.59%)
Apr 23, 2004 5.974 5.997 5.935 5.952 49,259 -0.06(-0.96%)
Apr 22, 2004 6.028 6.036 6.005 6.010 12,201 -0.02(-0.37%)
Apr 21, 2004 6.041 6.076 6.019 6.032 32,538 -0.04(-0.73%)
Apr 20, 2004 6.063 6.076 6.041 6.076 32,086 +0.01(+0.22%)
Apr 19, 2004 6.090 6.125 6.041 6.063 61,235 -0.03(-0.44%)
Apr 16, 2004 6.081 6.098 6.081 6.090 8,812 +0.02(+0.29%)
Apr 15, 2004 6.045 6.090 6.041 6.072 46,547 +0.03(+0.51%)
Apr 14, 2004 6.076 6.076 6.041 6.041 43,836 -0.07(-1.16%)
Apr 13, 2004 6.213 6.213 6.107 6.112 34,120 -0.10(-1.57%)
Apr 12, 2004 6.218 6.222 6.209 6.209 9,038 -0.02(-0.28%)
Apr 08, 2004 6.244 6.244 6.196 6.227 20,336 +0.00(+0.00%)
Apr 07, 2004 6.187 6.262 6.152 6.227 61,461 +0.05(+0.86%)
Apr 06, 2004 6.284 6.284 6.129 6.174 89,254 -0.13(-2.04%)
Apr 05, 2004 6.342 6.346 6.302 6.302 29,826 -0.08(-1.18%)
Apr 02, 2004 6.417 6.439 6.373 6.377 90,610 -0.08(-1.30%)
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.