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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.03 14.03 13.81 13.91 7,800 -0.03(-0.22%)
Jul 30, 2003 13.75 13.94 13.70 13.94 11,800 +0.24(+1.75%)
Jul 29, 2003 13.90 13.92 13.70 13.70 16,000 -0.27(-1.93%)
Jul 28, 2003 14.17 14.17 13.96 13.97 15,600 -0.19(-1.34%)
Jul 25, 2003 14.17 14.18 14.16 14.16 3,800 +0.01(+0.07%)
Jul 24, 2003 14.25 14.25 14.05 14.15 12,700 +0.00(+0.00%)
Jul 23, 2003 14.23 14.31 14.10 14.15 10,600 -0.15(-1.05%)
Jul 22, 2003 14.28 14.30 14.22 14.30 5,800 -0.07(-0.49%)
Jul 21, 2003 14.57 14.57 14.28 14.37 20,000 -0.10(-0.69%)
Jul 18, 2003 14.45 14.47 14.35 14.47 16,400 -0.03(-0.21%)
Jul 17, 2003 14.60 14.60 14.49 14.50 18,600 -0.09(-0.62%)
Jul 16, 2003 14.60 14.62 14.52 14.59 14,800 -0.05(-0.34%)
Jul 15, 2003 14.71 14.75 14.63 14.64 9,700 -0.07(-0.48%)
Jul 14, 2003 14.75 14.75 14.65 14.71 10,100 -0.03(-0.20%)
Jul 11, 2003 14.73 14.74 14.73 14.74 4,800 +0.02(+0.14%)
Jul 10, 2003 14.75 14.76 14.66 14.72 6,100 -0.01(-0.07%)
Jul 09, 2003 14.67 14.74 14.66 14.73 6,100 +0.00(+0.00%)
Jul 08, 2003 14.69 14.73 14.65 14.73 4,400 +0.04(+0.27%)
Jul 07, 2003 14.75 14.80 14.69 14.69 9,400 -0.01(-0.07%)
Jul 03, 2003 14.67 14.75 14.67 14.70 5,700 +0.02(+0.14%)
Jul 02, 2003 14.70 14.75 14.68 14.68 3,200 +0.02(+0.14%)
Jul 01, 2003 14.63 14.70 14.63 14.66 2,100 +0.00(+0.00%)
Jun 30, 2003 14.79 14.79 14.60 14.66 9,200 -0.10(-0.68%)
Jun 27, 2003 14.74 14.79 14.74 14.76 4,100 -0.04(-0.27%)
Jun 26, 2003 14.85 14.86 14.79 14.80 10,500 +0.05(+0.34%)
Jun 25, 2003 14.85 14.85 14.75 14.75 9,600 -0.16(-1.07%)
Jun 24, 2003 14.95 14.97 14.86 14.91 9,500 +0.05(+0.34%)
Jun 23, 2003 14.85 14.94 14.85 14.86 4,200 -0.07(-0.47%)
Jun 20, 2003 14.88 14.94 14.85 14.93 6,900 +0.05(+0.34%)
Jun 19, 2003 14.97 14.97 14.85 14.88 10,200 -0.05(-0.33%)
Jun 18, 2003 15.04 15.04 14.91 14.93 21,000 -0.14(-0.93%)
Jun 17, 2003 14.95 15.09 14.95 15.07 20,900 +0.11(+0.74%)
Jun 16, 2003 14.91 14.96 14.90 14.96 14,600 +0.01(+0.07%)
Jun 13, 2003 14.76 14.95 14.75 14.95 24,600 +0.14(+0.95%)
Jun 12, 2003 14.79 14.82 14.77 14.81 12,400 -0.01(-0.07%)
Jun 11, 2003 14.85 14.91 14.80 14.82 23,500 -0.02(-0.13%)
Jun 10, 2003 14.70 14.84 14.70 14.84 7,500 +0.13(+0.88%)
Jun 09, 2003 14.65 14.71 14.65 14.71 1,300 +0.05(+0.34%)
Jun 06, 2003 14.76 14.76 14.66 14.66 4,400 -0.10(-0.68%)
Jun 05, 2003 14.70 14.79 14.70 14.76 9,700 +0.16(+1.10%)
Jun 04, 2003 14.50 14.60 14.49 14.60 19,100 +0.20(+1.39%)
Jun 03, 2003 14.30 14.40 14.30 14.40 20,000 +0.08(+0.56%)
Jun 02, 2003 14.30 14.33 14.26 14.32 12,200 +0.04(+0.28%)
May 30, 2003 14.32 14.32 14.26 14.28 7,000 +0.01(+0.07%)
May 29, 2003 14.30 14.32 14.25 14.27 9,900 +0.02(+0.14%)
May 28, 2003 14.25 14.26 14.22 14.25 4,900 +0.00(+0.00%)
May 27, 2003 14.32 14.40 14.25 14.25 37,600 -0.15(-1.04%)
May 23, 2003 14.39 14.40 14.26 14.40 29,600 +0.05(+0.35%)
May 22, 2003 14.40 14.44 14.31 14.35 23,300 -0.10(-0.69%)
May 21, 2003 14.65 14.65 14.40 14.45 19,700 -0.10(-0.69%)
May 20, 2003 14.50 14.55 14.45 14.55 13,200 +0.05(+0.34%)
May 19, 2003 14.47 14.50 14.47 14.50 28,800 +0.03(+0.21%)
May 16, 2003 14.49 14.49 14.40 14.47 9,600 +0.03(+0.21%)
May 15, 2003 14.45 14.48 14.37 14.44 6,800 +0.02(+0.14%)
May 14, 2003 14.45 14.48 14.42 14.42 4,500 -0.03(-0.21%)
May 13, 2003 14.49 14.49 14.44 14.45 8,900 -0.04(-0.28%)
May 12, 2003 14.47 14.49 14.44 14.49 10,200 +0.03(+0.21%)
May 09, 2003 14.45 14.46 14.45 14.46 4,300 -0.02(-0.14%)
May 08, 2003 14.45 14.50 14.38 14.48 10,900 +0.13(+0.91%)
May 07, 2003 14.40 14.40 14.32 14.35 1,700 -0.05(-0.35%)
May 06, 2003 14.50 14.50 14.30 14.40 6,500 -0.05(-0.35%)
May 05, 2003 14.35 14.45 14.19 14.45 11,200 +0.15(+1.05%)
May 02, 2003 14.19 14.30 14.19 14.30 4,400 +0.12(+0.85%)
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.