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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.904 5.910 5.869 5.898 2,151 +0.01(+0.21%)
Oct 30, 2014 5.886 5.910 5.867 5.886 13,054 +0.01(+0.10%)
Oct 29, 2014 5.873 5.873 5.873 5.880 13,270 +0.03(+0.52%)
Oct 28, 2014 5.886 5.886 5.843 5.849 17,018 -0.02(-0.31%)
Oct 27, 2014 5.916 5.886 5.886 5.867 9,543 -0.02(-0.31%)
Oct 24, 2014 5.904 5.920 5.880 5.886 15,259 -0.01(-0.21%)
Oct 23, 2014 5.898 5.904 5.880 5.898 12,029 +0.02(+0.31%)
Oct 22, 2014 5.947 5.947 5.880 5.880 27,530 -0.05(-0.82%)
Oct 21, 2014 5.916 5.934 5.873 5.928 22,163 +0.04(+0.73%)
Oct 20, 2014 5.916 5.916 5.861 5.886 8,347 -0.01(-0.21%)
Oct 17, 2014 5.892 5.904 5.892 5.898 12,395 +0.03(+0.52%)
Oct 16, 2014 5.837 5.886 5.837 5.867 16,612 +0.03(+0.52%)
Oct 15, 2014 5.861 5.964 5.831 5.837 34,803 +0.01(+0.10%)
Oct 14, 2014 5.849 5.853 5.831 5.831 1,523 +0.02(+0.31%)
Oct 13, 2014 5.806 5.880 5.806 5.812 47,198 -0.01(-0.10%)
Oct 10, 2014 5.873 5.989 5.819 5.819 35,757 -0.07(-1.14%)
Oct 09, 2014 5.922 5.977 5.886 5.886 24,067 -0.02(-0.28%)
Oct 08, 2014 5.824 5.921 5.824 5.902 24,990 +0.05(+0.83%)
Oct 07, 2014 5.872 5.873 5.842 5.854 18,419 -0.03(-0.51%)
Oct 06, 2014 5.836 5.884 5.824 5.884 36,615 +0.05(+0.94%)
Oct 03, 2014 5.787 5.830 5.769 5.830 29,896 +0.06(+1.05%)
Oct 02, 2014 5.836 5.842 5.763 5.769 27,562 -0.05(-0.89%)
Oct 01, 2014 5.787 5.854 5.775 5.821 55,429 +0.06(+1.11%)
Sep 30, 2014 5.702 5.827 5.702 5.757 56,468 +0.04(+0.73%)
Sep 29, 2014 5.672 5.720 5.672 5.715 52,269 +0.03(+0.59%)
Sep 26, 2014 5.672 5.781 5.599 5.682 155,391 -0.11(-1.93%)
Sep 25, 2014 5.811 5.836 5.775 5.793 13,629 +0.00(+0.00%)
Sep 24, 2014 5.733 5.818 5.733 5.793 56,374 +0.08(+1.49%)
Sep 23, 2014 5.696 5.738 5.690 5.708 23,126 +0.02(+0.43%)
Sep 22, 2014 5.684 5.702 5.660 5.684 26,049 +0.00(+0.00%)
Sep 19, 2014 5.678 5.684 5.648 5.684 26,289 +0.02(+0.43%)
Sep 18, 2014 5.684 5.702 5.636 5.660 28,455 -0.07(-1.25%)
Sep 17, 2014 5.733 5.739 5.696 5.731 20,632 +0.02(+0.40%)
Sep 16, 2014 5.733 5.733 5.684 5.708 23,924 +0.01(+0.11%)
Sep 15, 2014 5.733 5.733 5.702 5.702 20,195 +0.00(+0.00%)
Sep 12, 2014 5.720 5.745 5.702 5.702 43,419 -0.01(-0.21%)
Sep 11, 2014 5.660 5.733 5.660 5.714 38,516 +0.06(+1.07%)
Sep 10, 2014 5.696 5.714 5.654 5.654 70,462 -0.02(-0.40%)
Sep 09, 2014 5.743 5.755 5.664 5.676 34,117 -0.06(-1.05%)
Sep 08, 2014 5.737 5.749 5.689 5.737 52,387 +0.03(+0.59%)
Sep 05, 2014 5.707 5.731 5.701 5.703 24,963 +0.00(+0.08%)
Sep 04, 2014 5.755 5.755 5.689 5.698 19,970 -0.04(-0.67%)
Sep 03, 2014 5.695 5.743 5.676 5.737 18,120 +0.04(+0.64%)
Sep 02, 2014 5.701 5.701 5.664 5.701 59,047 +0.01(+0.11%)
Aug 29, 2014 5.683 5.695 5.695 5.695 31,828 -0.00(-0.00%)
Aug 28, 2014 5.670 5.701 5.664 5.695 17,190 +0.03(+0.53%)
Aug 27, 2014 5.689 5.695 5.664 5.664 20,873 -0.02(-0.32%)
Aug 26, 2014 5.683 5.689 5.640 5.683 39,432 +0.03(+0.47%)
Aug 25, 2014 5.676 5.676 5.640 5.656 82,791 -0.01(-0.26%)
Aug 22, 2014 5.670 5.670 5.670 5.670 7,857 +0.01(+0.11%)
Aug 21, 2014 5.676 5.679 5.646 5.664 26,747 -0.01(-0.21%)
Aug 20, 2014 5.670 5.676 5.649 5.676 13,419 +0.00(+0.05%)
Aug 19, 2014 5.604 5.674 5.604 5.674 25,494 +0.02(+0.38%)
Aug 18, 2014 5.695 5.695 5.640 5.652 13,092 -0.04(-0.73%)
Aug 15, 2014 5.628 5.694 5.628 5.694 12,286 +0.04(+0.74%)
Aug 14, 2014 5.652 5.665 5.652 5.652 3,592 -0.02(-0.32%)
Aug 13, 2014 5.640 5.676 5.635 5.670 59,772 +0.03(+0.48%)
Aug 12, 2014 5.695 5.695 5.630 5.643 11,360 -0.03(-0.55%)
Aug 11, 2014 5.689 5.713 5.658 5.675 18,001 -0.04(-0.67%)
Aug 08, 2014 5.676 5.713 5.676 5.713 2,037 +0.04(+0.74%)
Aug 07, 2014 5.664 5.689 5.646 5.670 14,561 -0.02(-0.28%)
Aug 06, 2014 5.675 5.699 5.675 5.686 12,338 -0.02(-0.39%)
Aug 05, 2014 5.723 5.723 5.669 5.709 15,697 -0.01(-0.15%)
Aug 04, 2014 5.717 5.736 5.687 5.717 8,193 +0.03(+0.53%)
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.