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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.359 4.392 4.331 4.373 14,980 +0.04(+0.98%)
Nov 29, 2010 4.326 4.425 4.312 4.331 27,344 +0.00(+0.11%)
Nov 26, 2010 4.340 4.368 4.326 4.326 10,059 -0.01(-0.22%)
Nov 24, 2010 4.293 4.335 4.335 4.335 33,029 +0.03(+0.76%)
Nov 23, 2010 4.321 4.321 4.274 4.303 13,336 -0.04(-0.87%)
Nov 22, 2010 4.298 4.350 4.298 4.340 25,790 +0.06(+1.43%)
Nov 19, 2010 4.208 4.303 4.208 4.279 30,068 +0.07(+1.68%)
Nov 18, 2010 4.204 4.223 4.100 4.208 40,091 -0.01(-0.33%)
Nov 17, 2010 4.190 4.260 4.180 4.223 48,028 +0.02(+0.45%)
Nov 16, 2010 4.307 4.307 3.987 4.204 181,164 -0.01(-0.22%)
Nov 15, 2010 4.401 4.412 4.213 4.213 71,441 -0.20(-4.48%)
Nov 12, 2010 4.312 4.425 4.241 4.411 61,777 +0.09(+2.07%)
Nov 11, 2010 4.509 4.533 4.288 4.321 162,430 -0.19(-4.27%)
Nov 10, 2010 4.660 4.660 4.401 4.514 36,729 -0.19(-4.00%)
Nov 09, 2010 4.575 4.702 4.547 4.702 91,140 +0.10(+2.17%)
Nov 08, 2010 4.593 4.640 4.584 4.602 36,313 -0.03(-0.61%)
Nov 05, 2010 4.537 4.658 4.537 4.630 41,215 +0.06(+1.23%)
Nov 04, 2010 4.527 4.593 4.527 4.574 22,945 +0.02(+0.41%)
Nov 03, 2010 4.546 4.556 4.537 4.556 12,003 +0.00(+0.00%)
Nov 02, 2010 4.584 4.588 4.546 4.556 40,792 -0.04(-0.92%)
Nov 01, 2010 4.612 4.612 4.574 4.598 14,476 +0.00(+0.00%)
Oct 29, 2010 4.644 4.644 4.579 4.598 50,484 -0.08(-1.70%)
Oct 28, 2010 4.584 4.677 4.565 4.677 30,024 +0.09(+1.94%)
Oct 27, 2010 4.630 4.630 4.588 4.588 11,368 -0.06(-1.31%)
Oct 25, 2010 4.677 4.677 4.616 4.649 12,052 -0.01(-0.30%)
Oct 22, 2010 4.640 4.677 4.593 4.663 31,305 +0.07(+1.53%)
Oct 21, 2010 4.588 4.654 4.556 4.593 49,731 +0.01(+0.20%)
Oct 20, 2010 4.556 4.584 4.546 4.584 24,290 +0.03(+0.62%)
Oct 19, 2010 4.560 4.579 4.556 4.556 15,620 +0.00(+0.00%)
Oct 18, 2010 4.598 4.602 4.556 4.556 34,711 -0.08(-1.72%)
Oct 15, 2010 4.644 4.654 4.612 4.635 10,931 +0.00(+0.00%)
Oct 14, 2010 4.654 4.663 4.635 4.635 8,949 -0.01(-0.30%)
Oct 13, 2010 4.649 4.663 4.616 4.649 3,376 +0.02(+0.40%)
Oct 12, 2010 4.644 4.686 4.579 4.630 30,189 +0.00(+0.10%)
Oct 11, 2010 4.691 4.691 4.570 4.626 21,752 -0.02(-0.50%)
Oct 08, 2010 4.649 4.763 4.616 4.649 36,868 +0.01(+0.24%)
Oct 07, 2010 4.658 4.658 4.612 4.638 7,237 -0.02(-0.33%)
Oct 06, 2010 4.612 4.654 4.612 4.654 9,422 +0.03(+0.63%)
Oct 05, 2010 4.583 4.648 4.578 4.624 25,664 +0.02(+0.40%)
Oct 04, 2010 4.597 4.606 4.573 4.606 17,193 +0.01(+0.20%)
Oct 01, 2010 4.597 4.601 4.522 4.597 6,807 +0.03(+0.75%)
Sep 30, 2010 4.583 4.589 4.536 4.562 18,887 +0.00(+0.01%)
Sep 29, 2010 4.592 4.597 4.541 4.562 30,839 -0.04(-0.95%)
Sep 28, 2010 4.587 4.606 4.575 4.606 22,268 +0.04(+0.81%)
Sep 27, 2010 4.531 4.606 4.531 4.569 18,902 +0.04(+0.82%)
Sep 24, 2010 4.564 4.564 4.522 4.531 30,001 -0.05(-1.02%)
Sep 23, 2010 4.569 4.578 4.490 4.578 29,687 +0.04(+0.82%)
Sep 22, 2010 4.536 4.573 4.513 4.541 21,659 +0.01(+0.21%)
Sep 21, 2010 4.476 4.536 4.476 4.531 15,456 +0.04(+0.83%)
Sep 20, 2010 4.508 4.542 4.480 4.494 25,163 +0.02(+0.52%)
Sep 17, 2010 4.471 4.550 4.448 4.471 33,210 -0.02(-0.52%)
Sep 15, 2010 4.559 4.559 4.485 4.494 44,338 -0.06(-1.33%)
Sep 14, 2010 4.592 4.620 4.517 4.555 48,198 -0.04(-0.81%)
Sep 13, 2010 4.634 4.704 4.583 4.592 65,555 -0.04(-0.80%)
Sep 10, 2010 4.629 4.648 4.583 4.629 13,633 +0.00(+0.00%)
Sep 09, 2010 4.745 4.745 4.587 4.629 83,105 -0.09(-1.85%)
Sep 08, 2010 4.679 4.716 4.619 4.716 23,681 +0.04(+0.89%)
Sep 07, 2010 4.628 4.675 4.542 4.675 12,943 +0.05(+1.00%)
Sep 03, 2010 4.619 4.628 4.619 4.628 1,365 +0.01(+0.20%)
Sep 02, 2010 4.619 4.624 4.522 4.619 14,318 +0.02(+0.37%)
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.