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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.116 7.174 7.116 7.169 4,293 +0.03(+0.43%)
Dec 29, 2005 7.152 7.152 7.125 7.138 4,745 +0.00(+0.06%)
Dec 28, 2005 7.169 7.169 7.125 7.134 12,653 -0.02(-0.25%)
Dec 27, 2005 7.205 7.228 7.125 7.152 19,658 -0.08(-1.16%)
Dec 23, 2005 7.258 7.258 7.103 7.236 36,153 +0.05(+0.74%)
Dec 22, 2005 7.214 7.214 7.037 7.183 60,331 -0.00(-0.06%)
Dec 21, 2005 7.125 7.187 7.072 7.187 38,413 +0.08(+1.18%)
Dec 20, 2005 7.107 7.107 7.103 7.103 7,682 +0.04(+0.63%)
Dec 19, 2005 7.116 7.116 7.037 7.059 25,081 -0.04(-0.50%)
Dec 16, 2005 7.156 7.179 7.081 7.094 15,365 -0.02(-0.25%)
Dec 15, 2005 7.076 7.152 7.076 7.112 15,365 +0.01(+0.19%)
Dec 14, 2005 7.072 7.103 7.072 7.099 18,528 +0.04(+0.50%)
Dec 13, 2005 7.090 7.099 7.063 7.063 13,783 -0.00(-0.06%)
Dec 12, 2005 7.081 7.116 7.041 7.068 14,687 -0.01(-0.19%)
Dec 09, 2005 7.023 7.081 7.014 7.081 15,591 +0.04(+0.63%)
Dec 08, 2005 6.948 7.045 6.948 7.037 49,485 +0.11(+1.53%)
Dec 07, 2005 6.948 6.966 6.904 6.930 16,721 -0.04(-0.57%)
Dec 06, 2005 6.948 6.992 6.948 6.970 8,586 +0.04(+0.64%)
Dec 05, 2005 7.014 7.014 6.926 6.926 9,264 -0.07(-0.95%)
Dec 02, 2005 6.917 6.992 6.917 6.992 24,177 +0.08(+1.09%)
Dec 01, 2005 6.904 6.922 6.899 6.917 24,177 +0.03(+0.45%)
Nov 30, 2005 6.842 6.895 6.829 6.886 39,091 +0.07(+0.97%)
Nov 29, 2005 6.806 6.825 6.771 6.820 23,047 +0.02(+0.33%)
Nov 28, 2005 6.731 6.798 6.731 6.798 18,076 +0.08(+1.25%)
Nov 25, 2005 6.705 6.731 6.679 6.714 3,163 -0.01(-0.13%)
Nov 23, 2005 6.727 6.753 6.714 6.722 16,947 +0.02(+0.26%)
Nov 22, 2005 6.674 6.749 6.674 6.705 10,620 +0.01(+0.20%)
Nov 21, 2005 6.740 6.749 6.689 6.691 16,269 -0.01(-0.20%)
Nov 18, 2005 6.749 6.753 6.674 6.705 20,562 +0.02(+0.33%)
Nov 17, 2005 6.749 6.749 6.683 6.683 14,687 -0.03(-0.40%)
Nov 16, 2005 6.643 6.709 6.629 6.709 24,177 +0.04(+0.53%)
Nov 15, 2005 6.705 6.683 6.656 6.674 12,201 -0.01(-0.13%)
Nov 14, 2005 6.683 6.705 6.683 6.683 9,264 -0.04(-0.53%)
Nov 11, 2005 6.691 6.718 6.660 6.718 25,307 +0.03(+0.46%)
Nov 10, 2005 6.709 6.722 6.687 6.687 46,547 -0.03(-0.46%)
Nov 09, 2005 6.727 6.727 6.660 6.718 53,326 +0.01(+0.20%)
Nov 08, 2005 6.749 6.784 6.705 6.705 65,302 -0.02(-0.26%)
Nov 07, 2005 6.758 6.767 6.718 6.722 25,307 -0.01(-0.13%)
Nov 04, 2005 6.758 6.758 6.731 6.731 3,841 -0.03(-0.39%)
Nov 03, 2005 6.758 6.760 6.753 6.758 11,072 +0.02(+0.26%)
Nov 02, 2005 6.749 6.784 6.705 6.740 50,389 -0.04(-0.52%)
Nov 01, 2005 6.820 6.864 6.776 6.776 22,596 +0.00(+0.00%)
Oct 31, 2005 6.851 6.860 6.776 6.776 32,990 -0.05(-0.78%)
Oct 28, 2005 6.771 6.829 6.767 6.829 13,557 +0.10(+1.51%)
Oct 27, 2005 6.806 6.806 6.727 6.727 10,168 -0.04(-0.65%)
Oct 26, 2005 6.802 6.802 6.696 6.771 32,538 +0.00(+0.00%)
Oct 25, 2005 6.727 6.815 6.727 6.771 42,254 +0.02(+0.33%)
Oct 24, 2005 6.771 6.771 6.705 6.749 23,725 +0.00(+0.07%)
Oct 21, 2005 6.727 6.745 6.700 6.745 18,528 +0.06(+0.93%)
Oct 20, 2005 6.647 6.687 6.647 6.683 4,067 +0.02(+0.27%)
Oct 19, 2005 6.696 6.718 6.665 6.665 9,490 -0.02(-0.33%)
Oct 18, 2005 6.753 6.793 6.687 6.687 46,547 -0.08(-1.24%)
Oct 17, 2005 6.806 6.806 6.771 6.771 8,586 -0.02(-0.26%)
Oct 14, 2005 6.789 6.833 6.753 6.789 16,043 +0.00(+0.00%)
Oct 13, 2005 6.815 6.846 6.749 6.789 39,995 -0.05(-0.71%)
Oct 12, 2005 6.891 6.891 6.798 6.837 63,268 -0.03(-0.45%)
Oct 11, 2005 6.948 6.970 6.820 6.868 56,942 -0.04(-0.51%)
Oct 10, 2005 7.037 7.037 6.904 6.904 21,692 -0.07(-1.02%)
Oct 07, 2005 6.984 6.988 6.975 6.975 3,389 +0.00(+0.06%)
Oct 06, 2005 7.103 7.147 6.970 6.970 16,947 -0.15(-2.17%)
Oct 05, 2005 7.125 7.125 7.081 7.125 11,072 +0.02(+0.31%)
Oct 04, 2005 7.072 7.103 7.059 7.103 46,095 +0.05(+0.69%)
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.