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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.630 5.630 5.593 5.614 6,463 -0.01(-0.19%)
Sep 27, 2012 5.577 5.656 5.577 5.624 22,509 +0.02(+0.28%)
Sep 26, 2012 5.556 5.635 5.556 5.608 25,187 +0.05(+0.95%)
Sep 25, 2012 5.482 5.572 5.450 5.556 73,784 +0.07(+1.34%)
Sep 24, 2012 5.466 5.519 5.450 5.482 62,607 +0.01(+0.19%)
Sep 21, 2012 5.450 5.487 5.450 5.472 30,263 +0.02(+0.39%)
Sep 20, 2012 5.445 5.508 5.445 5.450 61,822 -0.01(-0.10%)
Sep 19, 2012 5.445 5.513 5.445 5.456 52,972 +0.00(+0.00%)
Sep 18, 2012 5.466 5.498 5.451 5.456 19,264 +0.01(+0.10%)
Sep 17, 2012 5.487 5.487 5.429 5.450 32,714 -0.03(-0.58%)
Sep 14, 2012 5.461 5.508 5.456 5.482 40,764 +0.02(+0.29%)
Sep 13, 2012 5.498 5.519 5.466 5.466 34,884 -0.03(-0.57%)
Sep 12, 2012 5.540 5.540 5.493 5.498 15,988 -0.05(-0.82%)
Sep 11, 2012 5.455 5.543 5.455 5.543 70,495 +0.10(+1.82%)
Sep 10, 2012 5.434 5.476 5.428 5.444 27,537 +0.02(+0.39%)
Sep 07, 2012 5.460 5.523 5.423 5.423 56,067 -0.03(-0.58%)
Sep 06, 2012 5.507 5.527 5.449 5.455 58,269 -0.06(-1.14%)
Sep 05, 2012 5.502 5.544 5.502 5.517 6,288 +0.01(+0.19%)
Sep 04, 2012 5.554 5.554 5.502 5.507 20,642 -0.05(-0.85%)
Aug 31, 2012 5.549 5.554 5.533 5.554 22,583 +0.00(+0.00%)
Aug 30, 2012 5.517 5.554 5.502 5.554 12,008 +0.03(+0.57%)
Aug 29, 2012 5.465 5.528 5.465 5.523 10,912 +0.05(+0.96%)
Aug 27, 2012 5.486 5.497 5.470 5.470 35,087 -0.03(-0.48%)
Aug 24, 2012 5.491 5.512 5.491 5.497 8,653 +0.00(+0.00%)
Aug 23, 2012 5.528 5.528 5.497 5.497 6,101 -0.04(-0.66%)
Aug 22, 2012 5.544 5.555 5.502 5.533 34,043 -0.02(-0.38%)
Aug 21, 2012 5.591 5.617 5.554 5.554 25,682 -0.04(-0.66%)
Aug 20, 2012 5.565 5.596 5.554 5.591 12,090 +0.01(+0.19%)
Aug 17, 2012 5.596 5.612 5.554 5.580 8,307 -0.02(-0.37%)
Aug 16, 2012 5.617 5.617 5.538 5.601 29,027 -0.03(-0.56%)
Aug 15, 2012 5.654 5.680 5.617 5.633 19,176 -0.02(-0.28%)
Aug 14, 2012 5.685 5.685 5.591 5.648 18,180 +0.00(+0.00%)
Aug 13, 2012 5.711 5.711 5.633 5.648 19,615 -0.07(-1.28%)
Aug 10, 2012 5.759 5.759 5.685 5.722 7,882 +0.01(+0.18%)
Aug 09, 2012 5.727 5.759 5.641 5.711 15,128 -0.01(-0.25%)
Aug 08, 2012 5.736 5.746 5.689 5.726 35,430 -0.01(-0.18%)
Aug 07, 2012 5.684 5.736 5.671 5.736 33,324 +0.01(+0.16%)
Aug 06, 2012 5.637 5.727 5.626 5.727 16,235 +0.06(+1.03%)
Aug 03, 2012 5.606 5.684 5.606 5.668 17,342 +0.06(+1.12%)
Aug 02, 2012 5.527 5.689 5.527 5.606 31,414 +0.06(+1.03%)
Aug 01, 2012 5.553 5.596 5.531 5.548 24,105 +0.02(+0.38%)
Jul 31, 2012 5.533 5.553 5.512 5.527 15,681 -0.03(-0.47%)
Jul 30, 2012 5.553 5.553 5.475 5.553 22,473 -0.00(-0.00%)
Jul 27, 2012 5.580 5.580 5.501 5.553 14,942 -0.01(-0.09%)
Jul 26, 2012 5.580 5.580 5.501 5.559 16,841 -0.02(-0.37%)
Jul 25, 2012 5.590 5.590 5.538 5.579 19,252 +0.00(+0.01%)
Jul 24, 2012 5.559 5.580 5.548 5.579 3,208 +0.02(+0.37%)
Jul 23, 2012 5.512 5.590 5.512 5.559 44,721 +0.05(+0.95%)
Jul 20, 2012 5.491 5.506 5.475 5.506 23,106 +0.01(+0.13%)
Jul 19, 2012 5.522 5.559 5.486 5.500 18,107 -0.02(-0.41%)
Jul 18, 2012 5.533 5.538 5.522 5.522 13,589 +0.00(+0.00%)
Jul 17, 2012 5.491 5.533 5.486 5.522 11,067 -0.00(-0.00%)
Jul 16, 2012 5.486 5.527 5.480 5.522 17,451 +0.04(+0.76%)
Jul 13, 2012 5.491 5.527 5.460 5.480 23,089 -0.05(-0.85%)
Jul 12, 2012 5.512 5.527 5.475 5.527 34,661 +0.03(+0.47%)
Jul 11, 2012 5.527 5.548 5.501 5.501 35,963 -0.02(-0.28%)
Jul 10, 2012 5.454 5.517 5.438 5.517 49,318 +0.07(+1.27%)
Jul 09, 2012 5.437 5.479 5.427 5.448 44,620 +0.02(+0.38%)
Jul 06, 2012 5.453 5.541 5.406 5.427 51,434 -0.05(-0.85%)
Jul 05, 2012 5.448 5.479 5.365 5.474 64,273 +0.01(+0.09%)
Jul 03, 2012 5.432 5.468 5.401 5.468 18,605 +0.03(+0.57%)
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.