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

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.52 13.53 13.51 13.53 1,400 +0.11(+0.82%)
Jul 29, 2004 13.51 13.51 13.40 13.42 8,700 +0.01(+0.07%)
Jul 28, 2004 13.45 13.46 13.41 13.41 16,300 -0.04(-0.30%)
Jul 27, 2004 13.40 13.45 13.36 13.45 26,300 +0.09(+0.67%)
Jul 26, 2004 13.41 13.48 13.32 13.36 16,600 +0.05(+0.38%)
Jul 23, 2004 13.28 13.43 13.19 13.31 21,300 +0.11(+0.83%)
Jul 22, 2004 13.29 13.29 13.12 13.20 14,200 -0.05(-0.38%)
Jul 21, 2004 13.40 13.42 13.10 13.25 36,300 -0.15(-1.12%)
Jul 20, 2004 13.41 13.48 13.40 13.40 40,700 -0.01(-0.07%)
Jul 19, 2004 13.44 13.45 13.41 13.41 26,000 -0.04(-0.30%)
Jul 16, 2004 13.49 13.49 13.45 13.45 6,200 +0.01(+0.07%)
Jul 15, 2004 13.44 13.45 13.40 13.44 8,000 +0.02(+0.15%)
Jul 14, 2004 13.46 13.46 13.41 13.42 2,500 -0.05(-0.37%)
Jul 13, 2004 13.40 13.47 13.40 13.47 6,000 +0.07(+0.52%)
Jul 12, 2004 13.25 13.40 13.25 13.40 21,000 +0.01(+0.07%)
Jul 09, 2004 13.35 13.47 13.35 13.39 16,300 +0.04(+0.30%)
Jul 08, 2004 13.40 13.43 13.29 13.35 11,700 -0.05(-0.37%)
Jul 07, 2004 13.28 13.40 13.28 13.40 10,600 +0.17(+1.28%)
Jul 06, 2004 13.30 13.30 13.20 13.23 4,000 +0.01(+0.08%)
Jul 02, 2004 13.12 13.35 13.12 13.22 17,000 +0.11(+0.84%)
Jul 01, 2004 12.97 13.11 12.97 13.11 18,500 +0.16(+1.24%)
Jun 30, 2004 12.85 12.95 12.80 12.95 11,400 +0.15(+1.17%)
Jun 29, 2004 12.90 12.90 12.79 12.80 13,300 -0.08(-0.62%)
Jun 28, 2004 12.90 12.93 12.85 12.88 4,900 -0.05(-0.39%)
Jun 25, 2004 12.91 12.97 12.91 12.93 2,500 -0.05(-0.39%)
Jun 24, 2004 12.95 13.00 12.95 12.98 4,200 +0.08(+0.62%)
Jun 23, 2004 12.93 12.93 12.80 12.90 8,000 +0.00(+0.00%)
Jun 22, 2004 12.92 12.95 12.80 12.90 16,700 +0.02(+0.16%)
Jun 21, 2004 12.85 12.95 12.77 12.88 11,200 +0.03(+0.23%)
Jun 18, 2004 12.74 12.85 12.73 12.85 11,200 +0.06(+0.47%)
Jun 17, 2004 12.87 12.88 12.71 12.79 10,600 -0.08(-0.62%)
Jun 16, 2004 12.85 12.87 12.78 12.87 12,900 -0.04(-0.31%)
Jun 15, 2004 12.79 12.91 12.79 12.91 17,300 +0.06(+0.47%)
Jun 14, 2004 12.98 12.99 12.84 12.85 10,700 -0.13(-1.00%)
Jun 10, 2004 13.12 13.12 12.98 12.98 5,600 -0.10(-0.76%)
Jun 09, 2004 13.10 13.15 13.00 13.08 7,200 -0.06(-0.46%)
Jun 08, 2004 13.18 13.22 13.00 13.14 17,800 -0.11(-0.83%)
Jun 07, 2004 13.25 13.26 13.25 13.25 4,300 +0.00(+0.00%)
Jun 04, 2004 13.28 13.28 13.14 13.25 9,500 -0.01(-0.08%)
Jun 03, 2004 13.18 13.26 13.18 13.26 8,800 +0.13(+0.99%)
Jun 02, 2004 13.19 13.20 13.02 13.13 23,200 -0.06(-0.45%)
Jun 01, 2004 13.19 13.19 13.10 13.19 6,900 +0.03(+0.23%)
May 28, 2004 13.22 13.23 13.00 13.16 12,700 -0.03(-0.23%)
May 27, 2004 13.15 13.19 13.15 13.19 6,200 +0.09(+0.69%)
May 26, 2004 13.03 13.10 12.99 13.10 6,600 +0.10(+0.77%)
May 25, 2004 12.88 13.00 12.88 13.00 6,800 +0.13(+1.01%)
May 24, 2004 12.70 12.87 12.70 12.87 46,300 +0.20(+1.58%)
May 21, 2004 12.63 12.68 12.63 12.67 7,000 +0.01(+0.08%)
May 20, 2004 12.62 12.66 12.59 12.66 9,900 +0.11(+0.88%)
May 19, 2004 12.50 12.55 12.50 12.55 9,200 -0.04(-0.32%)
May 18, 2004 12.57 12.62 12.50 12.59 14,200 +0.00(+0.00%)
May 17, 2004 12.54 12.59 12.50 12.59 10,400 +0.05(+0.40%)
May 14, 2004 12.51 12.54 12.46 12.54 9,600 +0.09(+0.72%)
May 13, 2004 12.60 12.60 12.35 12.45 15,800 -0.15(-1.19%)
May 12, 2004 12.55 12.70 12.52 12.60 14,700 -0.10(-0.79%)
May 11, 2004 12.66 12.70 12.60 12.70 21,600 +0.14(+1.11%)
May 10, 2004 13.10 13.13 12.56 12.56 32,300 -0.53(-4.05%)
May 07, 2004 13.34 13.34 13.09 13.09 8,500 -0.28(-2.09%)
May 06, 2004 13.45 13.45 13.37 13.37 7,600 +0.00(+0.00%)
May 05, 2004 13.40 13.43 13.37 13.37 5,700 -0.03(-0.22%)
May 04, 2004 13.28 13.40 13.27 13.40 10,800 +0.15(+1.13%)
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.