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

9.420 USD -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.76 15.86 15.65 15.68 13,300 -0.08(-0.51%)
Feb 27, 2006 15.77 15.77 15.76 15.76 2,400 +0.04(+0.25%)
Feb 24, 2006 15.80 15.80 15.65 15.72 5,300 +0.00(+0.00%)
Feb 23, 2006 15.86 15.86 15.68 15.72 7,300 -0.07(-0.44%)
Feb 22, 2006 15.79 15.81 15.72 15.79 7,100 +0.08(+0.51%)
Feb 21, 2006 15.75 16.10 15.66 15.71 44,600 +0.01(+0.06%)
Feb 17, 2006 15.47 15.70 15.47 15.70 13,700 +0.33(+2.15%)
Feb 16, 2006 15.55 15.62 15.37 15.37 6,500 -0.13(-0.84%)
Feb 15, 2006 15.36 15.60 15.29 15.50 15,000 +0.19(+1.24%)
Feb 14, 2006 15.30 15.31 15.25 15.31 4,400 -0.02(-0.13%)
Feb 13, 2006 15.32 15.40 15.15 15.33 19,300 +0.01(+0.07%)
Feb 10, 2006 15.35 15.37 15.29 15.32 8,500 +0.02(+0.13%)
Feb 09, 2006 15.40 15.40 15.19 15.30 20,400 -0.07(-0.46%)
Feb 08, 2006 15.49 15.49 15.36 15.37 11,000 -0.03(-0.19%)
Feb 07, 2006 15.60 15.69 15.40 15.40 24,900 -0.10(-0.65%)
Feb 06, 2006 15.70 15.70 15.46 15.50 17,400 -0.10(-0.64%)
Feb 03, 2006 15.70 15.75 15.55 15.60 12,100 -0.16(-1.02%)
Feb 02, 2006 16.03 16.03 15.51 15.76 47,400 -0.22(-1.38%)
Feb 01, 2006 16.40 16.48 15.97 15.98 24,600 -0.47(-2.86%)
Jan 31, 2006 16.40 16.45 16.36 16.45 4,900 +0.11(+0.67%)
Jan 30, 2006 16.25 16.35 16.23 16.34 3,500 +0.04(+0.25%)
Jan 27, 2006 16.40 16.48 16.28 16.30 6,500 +0.06(+0.37%)
Jan 26, 2006 16.40 16.50 16.17 16.24 11,100 -0.09(-0.55%)
Jan 25, 2006 16.26 16.37 16.26 16.33 4,700 +0.12(+0.74%)
Jan 24, 2006 16.30 16.30 16.04 16.21 9,900 -0.01(-0.06%)
Jan 23, 2006 16.13 16.25 16.00 16.22 14,800 +0.20(+1.25%)
Jan 20, 2006 16.00 16.04 15.99 16.02 3,400 +0.11(+0.69%)
Jan 19, 2006 16.05 16.05 15.85 15.91 8,400 -0.09(-0.56%)
Jan 18, 2006 16.00 16.00 16.00 16.00 200 -0.06(-0.37%)
Jan 17, 2006 15.83 16.06 15.82 16.06 10,800 +0.17(+1.07%)
Jan 13, 2006 15.93 16.00 15.89 15.89 6,500 +0.01(+0.06%)
Jan 12, 2006 16.20 16.21 15.87 15.88 17,600 -0.32(-1.98%)
Jan 11, 2006 16.18 16.22 16.17 16.20 7,100 -0.06(-0.37%)
Jan 10, 2006 16.25 16.29 16.25 16.26 6,900 +0.03(+0.18%)
Jan 09, 2006 16.01 16.25 16.01 16.23 17,100 +0.12(+0.74%)
Jan 06, 2006 16.33 16.33 16.11 16.11 7,200 -0.12(-0.74%)
Jan 05, 2006 16.31 16.36 16.20 16.23 5,900 -0.01(-0.06%)
Jan 04, 2006 16.10 16.25 16.10 16.24 2,100 +0.17(+1.06%)
Jan 03, 2006 16.22 16.37 16.05 16.07 9,000 -0.13(-0.80%)
Dec 30, 2005 16.08 16.21 16.08 16.20 1,900 +0.07(+0.43%)
Dec 29, 2005 16.16 16.16 16.10 16.13 2,100 +0.01(+0.06%)
Dec 28, 2005 16.20 16.20 16.10 16.12 5,600 -0.04(-0.25%)
Dec 27, 2005 16.28 16.33 16.10 16.16 8,700 -0.19(-1.16%)
Dec 23, 2005 16.40 16.40 16.05 16.35 16,000 +0.12(+0.74%)
Dec 22, 2005 16.30 16.30 15.90 16.23 26,700 -0.01(-0.06%)
Dec 21, 2005 16.10 16.24 15.98 16.24 17,000 +0.19(+1.18%)
Dec 20, 2005 16.06 16.06 16.05 16.05 3,400 +0.10(+0.63%)
Dec 19, 2005 16.08 16.08 15.90 15.95 11,100 -0.08(-0.50%)
Dec 16, 2005 16.17 16.22 16.00 16.03 6,800 -0.04(-0.25%)
Dec 15, 2005 15.99 16.16 15.99 16.07 6,800 +0.03(+0.19%)
Dec 14, 2005 15.98 16.05 15.98 16.04 8,200 +0.08(+0.50%)
Dec 13, 2005 16.02 16.04 15.96 15.96 6,100 -0.01(-0.06%)
Dec 12, 2005 16.00 16.08 15.91 15.97 6,500 -0.03(-0.19%)
Dec 09, 2005 15.87 16.00 15.85 16.00 6,900 +0.10(+0.63%)
Dec 08, 2005 15.70 15.92 15.70 15.90 21,900 +0.24(+1.53%)
Dec 07, 2005 15.70 15.74 15.60 15.66 7,400 -0.09(-0.57%)
Dec 06, 2005 15.70 15.80 15.70 15.75 3,800 +0.10(+0.64%)
Dec 05, 2005 15.85 15.85 15.65 15.65 4,100 -0.15(-0.95%)
Dec 02, 2005 15.63 15.80 15.63 15.80 10,700 +0.17(+1.09%)
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.