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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.993 4.988 4.988 4.988 67,636 +0.02(+0.35%)
Dec 30, 2013 4.982 4.993 4.947 4.970 71,901 +0.02(+0.35%)
Dec 27, 2013 4.976 4.993 4.947 4.953 42,378 -0.02(-0.35%)
Dec 26, 2013 5.040 5.040 4.936 4.970 102,677 -0.08(-1.59%)
Dec 24, 2013 5.034 5.068 5.011 5.051 54,215 +0.02(+0.45%)
Dec 23, 2013 4.976 5.057 4.970 5.028 156,813 +0.05(+0.93%)
Dec 20, 2013 4.959 4.988 4.947 4.982 96,011 +0.02(+0.35%)
Dec 19, 2013 4.895 4.981 4.890 4.965 151,842 +0.04(+0.82%)
Dec 18, 2013 4.901 4.936 4.895 4.924 47,309 +0.01(+0.23%)
Dec 17, 2013 4.924 4.930 4.875 4.913 70,973 -0.01(-0.23%)
Dec 16, 2013 4.890 4.924 4.884 4.924 30,936 +0.03(+0.71%)
Dec 13, 2013 4.861 4.924 4.861 4.890 103,683 +0.01(+0.12%)
Dec 12, 2013 4.913 4.924 4.861 4.884 26,411 -0.03(-0.59%)
Dec 11, 2013 4.965 4.979 4.913 4.913 23,369 -0.07(-1.50%)
Dec 10, 2013 4.999 4.999 4.936 4.988 30,975 +0.00(+0.03%)
Dec 09, 2013 4.912 4.992 4.877 4.986 54,598 +0.07(+1.40%)
Dec 06, 2013 4.917 4.917 4.900 4.917 13,614 +0.01(+0.23%)
Dec 05, 2013 4.872 4.912 4.872 4.906 21,413 +0.02(+0.35%)
Dec 04, 2013 4.866 4.899 4.854 4.889 56,252 +0.02(+0.35%)
Dec 03, 2013 4.872 4.872 4.837 4.872 62,300 -0.02(-0.47%)
Dec 02, 2013 4.917 4.917 4.866 4.895 44,459 -0.04(-0.81%)
Nov 29, 2013 4.940 4.946 4.899 4.935 15,846 +0.01(+0.23%)
Nov 27, 2013 4.935 4.952 4.906 4.923 21,328 +0.00(+0.00%)
Nov 26, 2013 4.946 4.952 4.900 4.923 25,678 -0.01(-0.23%)
Nov 25, 2013 4.992 4.998 4.895 4.935 59,445 -0.03(-0.58%)
Nov 22, 2013 4.952 4.992 4.940 4.963 19,998 -0.01(-0.12%)
Nov 21, 2013 4.946 4.975 4.940 4.969 13,886 +0.02(+0.46%)
Nov 20, 2013 4.940 4.998 4.929 4.946 46,779 -0.03(-0.58%)
Nov 19, 2013 5.003 5.049 4.946 4.975 47,160 -0.05(-1.03%)
Nov 18, 2013 5.055 5.055 4.975 5.026 26,227 -0.02(-0.45%)
Nov 15, 2013 5.004 5.061 4.992 5.049 14,651 +0.02(+0.46%)
Nov 14, 2013 5.032 5.044 4.981 5.026 68,994 -0.02(-0.34%)
Nov 12, 2013 4.986 5.044 4.975 5.044 23,816 +0.03(+0.69%)
Nov 11, 2013 5.021 5.021 5.003 5.009 13,783 -0.01(-0.23%)
Nov 08, 2013 5.118 5.118 4.975 5.021 29,049 -0.07(-1.35%)
Nov 07, 2013 5.101 5.101 5.061 5.089 84,150 +0.02(+0.48%)
Nov 06, 2013 5.042 5.111 5.042 5.065 106,659 +0.02(+0.45%)
Nov 05, 2013 5.071 5.088 5.042 5.042 55,242 -0.03(-0.56%)
Nov 04, 2013 5.071 5.093 5.071 5.071 22,301 -0.01(-0.11%)
Nov 01, 2013 5.099 5.101 5.071 5.076 34,587 -0.02(-0.34%)
Oct 31, 2013 5.111 5.114 5.071 5.094 24,554 -0.03(-0.67%)
Oct 30, 2013 5.128 5.145 5.116 5.128 10,817 -0.01(-0.22%)
Oct 29, 2013 5.151 5.151 5.128 5.139 15,082 +0.02(+0.33%)
Oct 28, 2013 5.133 5.168 5.122 5.122 32,009 -0.01(-0.22%)
Oct 25, 2013 5.105 5.133 5.105 5.133 6,839 +0.01(+0.11%)
Oct 24, 2013 5.111 5.133 5.088 5.128 26,130 -0.01(-0.22%)
Oct 23, 2013 5.156 5.156 5.099 5.139 55,735 -0.01(-0.11%)
Oct 22, 2013 5.139 5.168 5.133 5.145 18,013 +0.01(+0.11%)
Oct 21, 2013 5.128 5.150 5.105 5.139 10,325 +0.01(+0.22%)
Oct 18, 2013 5.162 5.162 5.105 5.128 30,364 -0.02(-0.44%)
Oct 17, 2013 5.128 5.179 5.094 5.151 105,368 +0.01(+0.22%)
Oct 16, 2013 5.190 5.202 5.128 5.139 50,794 -0.07(-1.31%)
Oct 15, 2013 5.156 5.207 5.156 5.207 8,937 +0.02(+0.33%)
Oct 14, 2013 5.179 5.202 5.162 5.190 8,612 +0.02(+0.33%)
Oct 11, 2013 5.151 5.202 5.145 5.173 9,005 -0.03(-0.55%)
Oct 10, 2013 5.286 5.286 5.156 5.202 22,641 -0.01(-0.22%)
Oct 09, 2013 5.264 5.264 5.190 5.213 15,793 -0.03(-0.52%)
Oct 08, 2013 5.161 5.552 5.161 5.240 39,681 +0.07(+1.31%)
Oct 07, 2013 5.178 5.206 5.116 5.172 8,727 -0.03(-0.65%)
Oct 04, 2013 5.138 5.235 5.138 5.206 5,415 +0.03(+0.55%)
Oct 03, 2013 5.223 5.223 5.133 5.178 10,439 -0.02(-0.33%)
Oct 02, 2013 5.223 5.252 5.121 5.195 42,226 -0.08(-1.61%)
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.