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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.27 15.54 15.12 15.38 17,000 +0.16(+1.05%)
May 30, 2006 15.22 15.22 15.06 15.22 2,900 +0.13(+0.86%)
May 26, 2006 15.10 15.22 15.04 15.09 6,900 +0.05(+0.33%)
May 25, 2006 15.03 15.05 15.03 15.04 9,900 +0.04(+0.27%)
May 24, 2006 14.91 15.05 14.87 15.00 3,700 +0.08(+0.54%)
May 23, 2006 15.00 15.00 14.90 14.92 3,800 +0.00(+0.00%)
May 22, 2006 14.84 14.92 14.84 14.92 15,000 +0.03(+0.20%)
May 19, 2006 14.87 14.92 14.87 14.89 5,100 -0.03(-0.20%)
May 18, 2006 14.95 15.00 14.89 14.92 6,200 -0.08(-0.53%)
May 17, 2006 14.98 15.00 14.97 15.00 3,500 -0.10(-0.66%)
May 16, 2006 15.01 15.10 14.97 15.10 9,900 +0.14(+0.94%)
May 15, 2006 15.07 15.07 14.90 14.96 4,600 -0.01(-0.07%)
May 12, 2006 14.97 15.00 14.83 14.97 12,700 +0.05(+0.34%)
May 11, 2006 15.00 15.00 14.90 14.92 11,700 -0.07(-0.47%)
May 10, 2006 14.92 14.99 14.91 14.99 11,200 +0.06(+0.40%)
May 09, 2006 14.94 14.94 14.90 14.93 6,300 -0.01(-0.07%)
May 08, 2006 14.94 14.94 14.93 14.94 5,100 +0.01(+0.07%)
May 05, 2006 14.98 14.98 14.87 14.93 14,300 +0.03(+0.20%)
May 04, 2006 14.74 14.95 14.74 14.90 6,600 +0.16(+1.09%)
May 03, 2006 14.65 14.74 14.65 14.74 2,800 +0.09(+0.61%)
May 02, 2006 14.70 14.74 14.65 14.65 3,200 +0.03(+0.21%)
May 01, 2006 14.59 14.66 14.55 14.62 9,400 +0.00(+0.00%)
Apr 28, 2006 14.58 14.66 14.58 14.62 5,100 +0.04(+0.27%)
Apr 27, 2006 14.52 14.59 14.52 14.58 900 +0.06(+0.41%)
Apr 26, 2006 14.68 14.68 14.51 14.52 11,000 -0.06(-0.41%)
Apr 25, 2006 14.68 14.68 14.56 14.58 5,300 -0.08(-0.55%)
Apr 24, 2006 14.85 14.99 14.50 14.66 43,300 -0.19(-1.28%)
Apr 21, 2006 14.72 14.91 14.72 14.85 16,200 +0.13(+0.88%)
Apr 20, 2006 14.60 14.72 14.60 14.72 7,700 +0.06(+0.41%)
Apr 19, 2006 14.65 14.66 14.59 14.66 7,100 +0.00(+0.00%)
Apr 18, 2006 14.75 14.81 14.59 14.66 15,200 -0.10(-0.68%)
Apr 17, 2006 15.00 15.00 14.75 14.76 28,500 -0.24(-1.60%)
Apr 13, 2006 14.92 15.05 14.89 15.00 7,300 +0.08(+0.54%)
Apr 12, 2006 14.84 14.94 14.77 14.92 8,800 +0.03(+0.20%)
Apr 11, 2006 14.82 14.89 14.71 14.89 11,100 -0.01(-0.07%)
Apr 10, 2006 14.76 14.90 14.76 14.90 6,500 +0.12(+0.81%)
Apr 07, 2006 14.93 14.94 14.78 14.78 3,800 -0.12(-0.81%)
Apr 06, 2006 14.82 14.90 14.77 14.90 7,400 +0.14(+0.95%)
Apr 05, 2006 14.92 14.93 14.76 14.76 21,200 -0.11(-0.74%)
Apr 04, 2006 15.11 15.12 14.82 14.87 17,400 -0.08(-0.54%)
Apr 03, 2006 15.15 15.15 14.91 14.95 7,500 -0.13(-0.86%)
Mar 31, 2006 15.28 15.36 15.05 15.08 13,600 -0.10(-0.66%)
Mar 30, 2006 15.25 15.28 15.18 15.18 7,100 -0.02(-0.13%)
Mar 29, 2006 15.25 15.26 15.07 15.20 13,100 +0.05(+0.33%)
Mar 28, 2006 15.13 15.20 15.06 15.15 4,400 -0.08(-0.53%)
Mar 27, 2006 15.13 15.23 15.00 15.23 12,100 +0.20(+1.33%)
Mar 24, 2006 15.00 15.06 14.92 15.03 7,400 -0.06(-0.40%)
Mar 23, 2006 14.86 15.09 14.86 15.09 4,900 +0.20(+1.34%)
Mar 22, 2006 14.89 15.10 14.77 14.89 41,100 -0.01(-0.07%)
Mar 21, 2006 14.70 14.90 14.70 14.90 14,000 +0.15(+1.02%)
Mar 20, 2006 14.69 14.76 14.68 14.75 11,600 +0.07(+0.48%)
Mar 17, 2006 14.56 14.68 14.54 14.68 10,300 +0.07(+0.48%)
Mar 16, 2006 14.65 14.73 14.52 14.61 21,200 -0.04(-0.27%)
Mar 15, 2006 14.76 14.80 14.65 14.65 18,900 -0.11(-0.75%)
Mar 14, 2006 14.76 14.84 14.76 14.76 7,600 -0.02(-0.14%)
Mar 13, 2006 14.87 14.92 14.78 14.78 12,400 -0.04(-0.27%)
Mar 10, 2006 14.90 14.93 14.78 14.82 9,300 -0.07(-0.47%)
Mar 09, 2006 14.85 14.95 14.83 14.89 5,700 +0.04(+0.27%)
Mar 08, 2006 15.02 15.11 14.85 14.85 9,200 -0.19(-1.26%)
Mar 07, 2006 15.09 15.09 15.04 15.04 6,100 -0.10(-0.66%)
Mar 06, 2006 15.42 15.42 15.01 15.14 21,100 -0.24(-1.56%)
Mar 03, 2006 15.66 15.66 15.38 15.38 10,000 -0.28(-1.79%)
Mar 02, 2006 15.70 15.70 15.66 15.66 2,600 +0.06(+0.38%)
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.