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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.715 5.775 5.677 5.742 13,041 +0.03(+0.47%)
Jan 30, 2013 5.671 5.720 5.671 5.715 30,337 -0.02(-0.28%)
Jan 29, 2013 5.785 5.785 5.688 5.731 20,406 -0.02(-0.35%)
Jan 28, 2013 5.807 5.816 5.742 5.752 36,447 -0.08(-1.33%)
Jan 25, 2013 5.851 5.851 5.802 5.829 15,180 -0.03(-0.46%)
Jan 24, 2013 5.910 5.910 5.834 5.856 27,361 -0.03(-0.55%)
Jan 23, 2013 5.818 5.889 5.818 5.889 26,392 +0.05(+0.84%)
Jan 22, 2013 5.834 5.861 5.823 5.840 28,891 -0.01(-0.09%)
Jan 18, 2013 5.818 5.861 5.807 5.845 9,505 +0.01(+0.19%)
Jan 17, 2013 5.813 5.834 5.802 5.834 10,017 +0.01(+0.19%)
Jan 16, 2013 5.802 5.823 5.796 5.823 4,451 +0.02(+0.37%)
Jan 15, 2013 5.840 5.840 5.753 5.802 18,583 -0.01(-0.09%)
Jan 14, 2013 5.796 5.866 5.791 5.807 27,173 +0.00(+0.00%)
Jan 11, 2013 5.785 5.807 5.773 5.807 2,177 +0.01(+0.09%)
Jan 10, 2013 5.796 5.851 5.791 5.802 16,245 -0.01(-0.16%)
Jan 09, 2013 5.827 5.849 5.779 5.811 26,109 -0.03(-0.55%)
Jan 08, 2013 5.844 5.892 5.811 5.844 18,652 -0.02(-0.37%)
Jan 07, 2013 5.908 5.908 5.746 5.865 18,026 +0.03(+0.46%)
Jan 04, 2013 5.860 5.889 5.763 5.838 44,308 -0.02(-0.37%)
Jan 03, 2013 5.800 5.935 5.800 5.860 22,565 +0.03(+0.46%)
Jan 02, 2013 5.849 5.849 5.741 5.833 31,013 +0.09(+1.60%)
Dec 31, 2012 5.595 5.757 5.547 5.741 47,031 +0.13(+2.31%)
Dec 28, 2012 5.584 5.644 5.536 5.611 14,994 -0.02(-0.29%)
Dec 27, 2012 5.746 5.746 5.514 5.628 55,206 -0.10(-1.79%)
Dec 26, 2012 5.617 5.730 5.574 5.730 41,134 +0.06(+1.05%)
Dec 24, 2012 5.644 5.698 5.595 5.671 34,981 -0.03(-0.47%)
Dec 21, 2012 5.617 5.719 5.617 5.698 40,140 +0.01(+0.09%)
Dec 20, 2012 5.628 5.757 5.611 5.692 35,459 +0.06(+1.15%)
Dec 19, 2012 5.665 5.714 5.547 5.628 110,931 -0.07(-1.23%)
Dec 18, 2012 5.730 5.730 5.617 5.698 46,578 -0.04(-0.66%)
Dec 17, 2012 5.773 5.773 5.703 5.736 27,201 -0.07(-1.21%)
Dec 14, 2012 5.806 5.806 5.682 5.806 13,222 -0.02(-0.28%)
Dec 13, 2012 5.806 5.849 5.784 5.822 26,946 -0.01(-0.09%)
Dec 12, 2012 5.838 5.854 5.720 5.827 54,369 -0.03(-0.46%)
Dec 11, 2012 5.784 5.860 5.773 5.854 27,581 +0.04(+0.77%)
Dec 10, 2012 5.837 5.837 5.767 5.810 48,599 -0.05(-0.92%)
Dec 07, 2012 5.869 5.880 5.778 5.864 51,010 -0.02(-0.37%)
Dec 06, 2012 5.891 5.917 5.810 5.885 39,606 +0.01(+0.09%)
Dec 05, 2012 5.864 5.907 5.759 5.880 79,837 -0.01(-0.18%)
Dec 04, 2012 5.896 5.920 5.858 5.891 29,933 -0.03(-0.45%)
Nov 30, 2012 5.869 5.917 5.815 5.917 46,537 +0.01(+0.18%)
Nov 29, 2012 5.880 5.912 5.831 5.907 24,411 +0.02(+0.27%)
Nov 28, 2012 5.826 5.912 5.772 5.891 44,807 +0.07(+1.20%)
Nov 27, 2012 5.848 5.907 5.810 5.821 43,382 -0.04(-0.73%)
Nov 26, 2012 5.794 5.866 5.767 5.864 37,984 +0.01(+0.18%)
Nov 23, 2012 5.805 5.853 5.788 5.853 5,025 +0.02(+0.37%)
Nov 21, 2012 5.805 5.831 5.767 5.831 12,961 +0.03(+0.56%)
Nov 20, 2012 5.767 5.799 5.740 5.799 14,890 +0.05(+0.94%)
Nov 19, 2012 5.686 5.778 5.686 5.745 50,608 +0.05(+0.85%)
Nov 16, 2012 5.600 5.697 5.525 5.697 70,816 +0.03(+0.47%)
Nov 15, 2012 5.729 5.729 5.595 5.670 24,024 -0.09(-1.49%)
Nov 14, 2012 5.751 5.778 5.659 5.756 53,766 +0.01(+0.19%)
Nov 13, 2012 5.799 5.805 5.702 5.745 65,182 -0.09(-1.57%)
Nov 12, 2012 5.788 5.885 5.724 5.837 31,641 +0.03(+0.56%)
Nov 09, 2012 5.826 5.875 5.772 5.805 21,283 +0.01(+0.19%)
Nov 08, 2012 5.762 5.810 5.762 5.794 42,652 +0.01(+0.12%)
Nov 07, 2012 5.734 5.841 5.734 5.787 22,503 +0.05(+0.93%)
Nov 06, 2012 5.685 5.734 5.680 5.734 11,311 +0.05(+0.94%)
Nov 05, 2012 5.696 5.707 5.680 5.680 12,377 -0.05(-0.93%)
Nov 02, 2012 5.723 5.734 5.696 5.734 6,586 +0.02(+0.32%)
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.