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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.894 3.894 3.886 3.886 2,984 -0.03(-0.68%)
Jul 30, 2009 3.943 3.952 3.912 3.912 8,360 +0.02(+0.57%)
Jul 29, 2009 3.828 3.956 3.828 3.890 20,991 +0.07(+1.74%)
Jul 28, 2009 3.850 3.850 3.810 3.824 26,211 -0.02(-0.58%)
Jul 27, 2009 3.824 3.846 3.815 3.846 28,236 +0.03(+0.70%)
Jul 24, 2009 3.819 3.824 3.819 3.819 903 +0.00(+0.00%)
Jul 23, 2009 3.828 3.846 3.815 3.819 29,157 -0.00(-0.12%)
Jul 22, 2009 3.810 3.841 3.656 3.824 17,624 -0.00(-0.12%)
Jul 21, 2009 3.740 3.829 3.731 3.828 30,052 +0.12(+3.22%)
Jul 20, 2009 3.709 3.709 3.709 3.709 2,259 +0.01(+0.20%)
Jul 17, 2009 3.726 3.757 3.695 3.701 21,872 -0.03(-0.79%)
Jul 16, 2009 3.735 3.735 3.726 3.731 9,325 -0.03(-0.82%)
Jul 15, 2009 3.762 3.766 3.762 3.762 9,038 +0.02(+0.47%)
Jul 14, 2009 3.717 3.762 3.717 3.744 21,918 +0.05(+1.44%)
Jul 13, 2009 3.788 3.788 3.686 3.691 21,061 -0.09(-2.46%)
Jul 10, 2009 3.802 3.802 3.784 3.784 3,615 -0.01(-0.23%)
Jul 09, 2009 3.828 3.939 3.788 3.793 43,610 +0.02(+0.59%)
Jul 08, 2009 3.686 3.801 3.686 3.771 43,610 +0.08(+2.28%)
Jul 07, 2009 3.673 3.686 3.673 3.686 13,191 +0.01(+0.36%)
Jul 06, 2009 3.660 3.673 3.642 3.673 20,110 +0.01(+0.24%)
Jul 02, 2009 3.660 3.664 3.651 3.664 23,499 +0.02(+0.61%)
Jul 01, 2009 3.611 3.651 3.611 3.642 28,086 +0.00(+0.12%)
Jun 30, 2009 3.611 3.660 3.611 3.638 56,639 +0.00(+0.12%)
Jun 29, 2009 3.611 3.669 3.611 3.633 47,966 -0.00(-0.12%)
Jun 26, 2009 3.629 3.638 3.607 3.638 2,783 +0.03(+0.74%)
Jun 25, 2009 3.629 3.647 3.611 3.611 17,877 -0.03(-0.73%)
Jun 24, 2009 3.616 3.669 3.601 3.638 17,948 +0.01(+0.37%)
Jun 23, 2009 3.602 3.638 3.571 3.625 12,613 +0.02(+0.61%)
Jun 22, 2009 3.594 3.602 3.456 3.602 74,548 -0.07(-1.93%)
Jun 19, 2009 3.682 3.682 3.651 3.673 6,329 -0.00(-0.12%)
Jun 18, 2009 3.660 3.678 3.658 3.678 3,615 +0.00(+0.00%)
Jun 17, 2009 3.656 3.680 3.633 3.678 11,286 +0.04(+0.97%)
Jun 16, 2009 3.616 3.664 3.616 3.642 29,334 -0.01(-0.36%)
Jun 15, 2009 3.704 3.717 3.616 3.656 34,666 -0.07(-1.78%)
Jun 12, 2009 3.726 3.726 3.704 3.722 21,509 -0.00(-0.12%)
Jun 11, 2009 3.762 3.762 3.666 3.726 41,251 -0.07(-1.75%)
Jun 10, 2009 3.762 3.819 3.762 3.793 8,731 +0.00(+0.12%)
Jun 09, 2009 3.775 3.792 3.775 3.788 1,468 -0.01(-0.35%)
Jun 08, 2009 3.828 3.828 3.753 3.802 7,770 -0.01(-0.23%)
Jun 05, 2009 3.815 3.815 3.762 3.810 21,111 +0.01(+0.35%)
Jun 04, 2009 3.788 3.810 3.771 3.797 27,070 +0.01(+0.23%)
Jun 03, 2009 3.810 3.810 3.788 3.788 10,367 -0.02(-0.58%)
Jun 02, 2009 3.788 3.845 3.788 3.810 35,706 -0.08(-1.94%)
Jun 01, 2009 3.974 3.974 3.886 3.886 5,314 -0.01(-0.23%)
May 29, 2009 3.784 3.894 3.784 3.894 23,547 +0.09(+2.33%)
May 28, 2009 3.806 3.806 3.784 3.806 53,170 -0.03(-0.69%)
May 27, 2009 3.788 3.948 3.788 3.833 19,735 -0.02(-0.46%)
May 26, 2009 3.859 3.912 3.824 3.850 16,495 +0.03(+0.69%)
May 22, 2009 3.819 3.850 3.819 3.824 3,782 +0.00(+0.12%)
May 21, 2009 3.864 3.934 3.815 3.819 22,643 -0.12(-2.92%)
May 20, 2009 3.859 3.956 3.850 3.934 33,442 +0.08(+1.95%)
May 19, 2009 3.797 3.859 3.775 3.859 20,359 +0.01(+0.35%)
May 18, 2009 3.744 3.939 3.744 3.846 22,731 +0.08(+2.15%)
May 15, 2009 3.762 3.784 3.740 3.765 17,419 +0.00(+0.08%)
May 14, 2009 3.793 3.797 3.762 3.762 13,553 -0.07(-1.73%)
May 13, 2009 3.872 3.872 3.717 3.828 39,963 -0.05(-1.37%)
May 12, 2009 3.881 3.979 3.877 3.881 23,264 -0.03(-0.68%)
May 11, 2009 3.810 3.956 3.810 3.908 47,596 +0.07(+1.73%)
May 08, 2009 3.806 3.841 3.806 3.841 3,389 +0.05(+1.40%)
May 07, 2009 3.828 3.828 3.775 3.788 8,360 +0.00(+0.00%)
May 06, 2009 3.833 3.841 3.762 3.788 24,579 -0.06(-1.61%)
May 05, 2009 3.837 3.930 3.806 3.850 18,980 -0.02(-0.57%)
May 04, 2009 3.881 3.962 3.872 3.872 14,703 -0.01(-0.34%)
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.