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

9.460 USD -0.050 (-0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.80 16.04 15.80 16.04 5,900 +0.14(+0.88%)
Sep 29, 2005 16.05 16.11 15.82 15.90 11,100 -0.05(-0.31%)
Sep 28, 2005 16.05 16.05 15.90 15.95 3,100 -0.09(-0.56%)
Sep 27, 2005 16.10 16.10 15.85 16.04 12,100 +0.03(+0.19%)
Sep 26, 2005 15.88 16.20 15.80 16.01 21,300 +0.23(+1.46%)
Sep 23, 2005 15.78 16.15 15.78 15.78 20,000 -0.22(-1.38%)
Sep 22, 2005 16.05 16.05 15.81 16.00 19,000 -0.06(-0.37%)
Sep 21, 2005 16.30 16.30 16.04 16.06 11,500 -0.09(-0.56%)
Sep 20, 2005 16.08 16.38 16.07 16.15 31,000 +0.07(+0.44%)
Sep 19, 2005 16.22 16.22 16.07 16.08 1,400 -0.04(-0.25%)
Sep 16, 2005 16.20 16.12 16.12 16.12 21,300 +0.00(+0.00%)
Sep 15, 2005 16.25 16.25 16.07 16.12 6,500 -0.08(-0.49%)
Sep 14, 2005 16.17 16.22 16.15 16.20 2,100 -0.09(-0.55%)
Sep 13, 2005 16.35 16.35 16.20 16.29 19,900 -0.16(-0.97%)
Sep 12, 2005 16.18 16.45 16.06 16.45 13,400 +0.31(+1.92%)
Sep 09, 2005 16.07 16.14 15.98 16.14 7,700 +0.07(+0.44%)
Sep 08, 2005 16.00 16.07 15.90 16.07 6,600 +0.12(+0.75%)
Sep 07, 2005 15.88 15.98 15.87 15.95 5,500 -0.03(-0.19%)
Sep 06, 2005 16.07 16.07 15.83 15.98 7,200 +0.01(+0.06%)
Sep 02, 2005 15.94 15.97 15.82 15.97 11,100 +0.12(+0.77%)
Sep 01, 2005 15.94 15.94 15.84 15.85 6,700 -0.09(-0.58%)
Aug 31, 2005 15.85 15.94 15.85 15.94 11,000 +0.19(+1.21%)
Aug 30, 2005 15.82 15.89 15.65 15.75 25,100 -0.01(-0.06%)
Aug 29, 2005 15.80 15.81 15.71 15.76 16,300 +0.07(+0.45%)
Aug 26, 2005 15.57 15.70 15.55 15.69 9,700 +0.14(+0.90%)
Aug 25, 2005 15.65 15.65 15.50 15.55 9,400 +0.04(+0.26%)
Aug 24, 2005 15.41 15.61 15.41 15.51 10,700 +0.06(+0.39%)
Aug 23, 2005 15.41 15.49 15.40 15.45 6,700 +0.03(+0.19%)
Aug 22, 2005 15.43 15.43 15.41 15.42 4,800 -0.03(-0.19%)
Aug 19, 2005 15.50 15.53 15.44 15.45 4,900 -0.10(-0.64%)
Aug 18, 2005 15.48 15.55 15.48 15.55 4,900 +0.12(+0.78%)
Aug 17, 2005 15.45 15.45 15.43 15.43 3,200 -0.05(-0.32%)
Aug 16, 2005 15.45 15.64 15.44 15.48 8,900 -0.01(-0.06%)
Aug 15, 2005 15.45 15.57 15.45 15.49 5,800 -0.01(-0.06%)
Aug 12, 2005 15.42 15.60 15.35 15.50 4,900 -0.02(-0.13%)
Aug 11, 2005 15.47 15.52 15.47 15.52 7,800 +0.05(+0.32%)
Aug 10, 2005 15.42 15.47 15.33 15.47 3,600 -0.03(-0.19%)
Aug 09, 2005 15.43 15.50 15.41 15.50 13,300 +0.10(+0.65%)
Aug 08, 2005 15.58 15.58 15.36 15.40 22,300 -0.18(-1.16%)
Aug 05, 2005 15.70 15.80 15.54 15.58 18,300 -0.22(-1.39%)
Aug 04, 2005 15.83 16.00 15.80 15.80 24,100 -1.03(-6.12%)
Aug 03, 2005 15.85 16.83 15.73 16.83 11,300 +1.00(+6.32%)
Aug 02, 2005 15.95 15.95 15.64 15.83 27,400 -0.16(-1.00%)
Aug 01, 2005 16.00 16.00 15.90 15.99 8,600 +0.04(+0.25%)
Jul 29, 2005 15.70 16.00 15.70 15.95 18,300 +0.25(+1.59%)
Jul 28, 2005 15.75 15.87 15.66 15.70 13,900 -0.05(-0.32%)
Jul 27, 2005 15.80 15.89 15.75 15.75 6,300 +0.07(+0.45%)
Jul 26, 2005 15.60 15.75 15.60 15.68 9,200 +0.04(+0.26%)
Jul 25, 2005 15.60 15.64 15.60 15.64 2,400 +0.10(+0.64%)
Jul 22, 2005 15.60 15.60 15.54 15.54 1,800 -0.06(-0.38%)
Jul 21, 2005 15.48 15.60 15.43 15.60 23,800 +0.11(+0.71%)
Jul 20, 2005 15.50 15.58 15.46 15.49 4,000 -0.06(-0.39%)
Jul 19, 2005 15.43 15.55 15.40 15.55 6,200 +0.11(+0.71%)
Jul 18, 2005 15.54 15.58 15.44 15.44 7,200 -0.10(-0.64%)
Jul 15, 2005 15.48 15.54 15.45 15.54 8,800 +0.04(+0.26%)
Jul 14, 2005 15.54 15.59 15.50 15.50 7,500 -0.10(-0.64%)
Jul 13, 2005 15.65 15.65 15.52 15.60 9,600 -0.08(-0.51%)
Jul 12, 2005 15.74 15.74 15.55 15.68 12,800 -0.02(-0.13%)
Jul 11, 2005 15.57 15.70 15.46 15.70 11,100 +0.07(+0.45%)
Jul 08, 2005 15.45 15.75 15.45 15.63 8,100 +0.05(+0.32%)
Jul 07, 2005 15.44 15.58 15.44 15.58 6,400 +0.09(+0.58%)
Jul 06, 2005 15.50 15.50 15.40 15.49 8,300 +0.04(+0.26%)
Jul 05, 2005 15.50 15.50 15.41 15.45 10,000 -0.05(-0.32%)
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.