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

7.970 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.79 14.90 14.64 14.85 15,300 +0.15(+1.02%)
Feb 25, 2005 14.56 14.70 14.51 14.70 15,600 +0.15(+1.03%)
Feb 24, 2005 14.65 14.65 14.46 14.55 10,600 +0.00(+0.00%)
Feb 23, 2005 14.55 14.60 14.49 14.55 14,000 +0.00(+0.00%)
Feb 22, 2005 14.50 14.55 14.45 14.55 12,800 +0.05(+0.34%)
Feb 18, 2005 14.50 14.55 14.39 14.50 14,500 -0.05(-0.34%)
Feb 17, 2005 14.53 14.58 14.53 14.55 11,200 -0.08(-0.55%)
Feb 16, 2005 14.63 14.65 14.60 14.63 8,800 +0.00(+0.00%)
Feb 15, 2005 14.60 14.69 14.60 14.63 7,300 +0.02(+0.14%)
Feb 14, 2005 14.65 14.78 14.60 14.61 9,400 -0.01(-0.07%)
Feb 11, 2005 14.50 14.65 14.50 14.62 6,800 +0.05(+0.34%)
Feb 10, 2005 14.54 14.59 14.49 14.57 14,200 -0.03(-0.21%)
Feb 09, 2005 14.56 14.60 14.40 14.60 23,200 -0.05(-0.34%)
Feb 08, 2005 14.58 14.77 14.49 14.65 23,900 +0.04(+0.27%)
Feb 07, 2005 14.64 14.65 14.61 14.61 4,500 +0.00(+0.00%)
Feb 04, 2005 14.50 14.61 14.43 14.61 13,700 +0.12(+0.83%)
Feb 03, 2005 14.48 14.49 14.44 14.49 8,600 -0.01(-0.07%)
Feb 02, 2005 14.62 14.68 14.50 14.50 10,800 -0.09(-0.62%)
Feb 01, 2005 14.51 14.59 14.51 14.59 11,000 +0.07(+0.48%)
Jan 31, 2005 14.42 14.53 14.27 14.52 12,500 +0.11(+0.76%)
Jan 28, 2005 14.40 14.41 14.40 14.41 16,400 +0.01(+0.07%)
Jan 27, 2005 14.40 14.40 14.40 14.40 900 +0.00(+0.00%)
Jan 26, 2005 14.35 14.40 14.34 14.40 12,600 +0.05(+0.35%)
Jan 25, 2005 14.59 14.60 14.35 14.35 11,000 -0.25(-1.71%)
Jan 24, 2005 14.46 14.80 14.46 14.60 12,900 +0.04(+0.27%)
Jan 21, 2005 14.72 14.72 14.56 14.56 13,600 -0.06(-0.41%)
Jan 20, 2005 14.75 14.75 14.60 14.62 6,700 -0.07(-0.48%)
Jan 19, 2005 14.64 14.74 14.52 14.69 8,300 +0.02(+0.14%)
Jan 18, 2005 14.66 14.69 14.65 14.67 2,400 +0.07(+0.48%)
Jan 14, 2005 14.65 14.65 14.60 14.60 800 +0.00(+0.00%)
Jan 13, 2005 14.50 14.70 14.50 14.60 11,100 +0.00(+0.00%)
Jan 12, 2005 14.65 14.65 14.52 14.60 10,500 +0.00(+0.00%)
Jan 11, 2005 14.49 14.90 14.49 14.60 16,500 +0.10(+0.69%)
Jan 10, 2005 14.50 14.60 14.50 14.50 6,000 +0.10(+0.69%)
Jan 07, 2005 14.40 14.60 14.40 14.40 6,000 +0.05(+0.35%)
Jan 06, 2005 14.31 14.35 14.31 14.35 4,300 +0.10(+0.70%)
Jan 05, 2005 14.25 14.26 14.24 14.25 2,700 -0.07(-0.49%)
Jan 04, 2005 14.60 14.65 14.22 14.32 15,000 -0.23(-1.58%)
Jan 03, 2005 14.41 14.55 14.28 14.55 21,100 +0.23(+1.61%)
Dec 31, 2004 14.45 14.45 14.32 14.32 3,400 -0.13(-0.90%)
Dec 30, 2004 14.40 14.45 14.40 14.45 300 +0.10(+0.70%)
Dec 29, 2004 14.35 14.35 14.32 14.35 4,500 +0.05(+0.35%)
Dec 28, 2004 14.40 14.40 14.30 14.30 3,400 -0.04(-0.28%)
Dec 27, 2004 14.29 14.34 14.16 14.34 14,000 +0.01(+0.07%)
Dec 23, 2004 14.30 14.50 14.26 14.33 12,500 -0.02(-0.14%)
Dec 22, 2004 14.18 14.37 14.18 14.35 8,100 +0.09(+0.63%)
Dec 21, 2004 14.25 14.26 14.19 14.26 3,200 -0.04(-0.28%)
Dec 20, 2004 14.19 14.30 14.19 14.30 5,200 +0.12(+0.85%)
Dec 17, 2004 14.12 14.20 14.10 14.18 3,600 +0.06(+0.42%)
Dec 16, 2004 14.15 14.19 14.03 14.12 8,000 -0.07(-0.49%)
Dec 15, 2004 14.24 14.25 14.08 14.19 13,500 -0.03(-0.21%)
Dec 14, 2004 14.17 14.22 14.16 14.22 1,900 -0.02(-0.14%)
Dec 13, 2004 14.28 14.28 14.19 14.24 6,100 +0.06(+0.42%)
Dec 10, 2004 14.11 14.18 14.09 14.18 6,900 +0.07(+0.50%)
Dec 09, 2004 14.11 14.13 14.05 14.11 9,800 -0.01(-0.07%)
Dec 08, 2004 14.30 14.30 14.05 14.12 14,400 -0.12(-0.84%)
Dec 07, 2004 14.27 14.35 14.24 14.24 4,000 -0.11(-0.77%)
Dec 06, 2004 14.35 14.35 14.30 14.35 8,000 +0.06(+0.42%)
Dec 03, 2004 14.30 14.30 14.28 14.29 3,600 +0.01(+0.07%)
Dec 02, 2004 14.25 14.34 14.22 14.28 11,800 +0.03(+0.21%)
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.