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

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.338 6.387 6.338 6.381 12,702 +0.07(+1.07%)
Jan 29, 2015 6.344 6.344 6.302 6.314 12,466 -0.03(-0.48%)
Jan 28, 2015 6.307 6.350 6.307 6.344 14,839 +0.06(+0.88%)
Jan 27, 2015 6.301 6.301 6.271 6.289 7,384 +0.00(+0.00%)
Jan 26, 2015 6.283 6.289 6.240 6.289 14,588 +0.03(+0.54%)
Jan 23, 2015 6.271 6.271 6.246 6.255 3,081 +0.00(+0.05%)
Jan 22, 2015 6.240 6.264 6.240 6.252 12,667 +0.04(+0.59%)
Jan 21, 2015 6.209 6.215 6.209 6.215 3,062 -0.01(-0.20%)
Jan 20, 2015 6.228 6.234 6.209 6.228 1,760 +0.02(+0.40%)
Jan 16, 2015 6.222 6.228 6.197 6.203 19,370 +0.00(+0.00%)
Jan 15, 2015 6.246 6.246 6.191 6.203 5,529 -0.02(-0.30%)
Jan 14, 2015 6.197 6.289 6.166 6.222 13,741 +0.01(+0.20%)
Jan 13, 2015 6.228 6.228 6.172 6.209 6,087 -0.02(-0.30%)
Jan 12, 2015 6.099 6.228 6.093 6.228 73,555 +0.13(+2.14%)
Jan 09, 2015 6.078 6.097 6.074 6.097 7,425 +0.04(+0.68%)
Jan 08, 2015 6.093 6.105 6.025 6.056 22,128 -0.05(-0.78%)
Jan 07, 2015 6.085 6.104 6.079 6.104 18,025 +0.02(+0.40%)
Jan 06, 2015 6.067 6.098 6.067 6.079 30,959 +0.01(+0.20%)
Jan 05, 2015 6.104 6.153 6.030 6.067 37,563 +0.01(+0.17%)
Jan 02, 2015 5.994 6.098 5.976 6.057 23,829 +0.09(+1.57%)
Dec 31, 2014 5.945 5.963 5.963 5.963 58,816 +0.00(+0.00%)
Dec 30, 2014 5.988 5.988 5.927 5.963 12,282 -0.02(-0.41%)
Dec 29, 2014 5.963 5.988 5.927 5.988 21,649 +0.03(+0.51%)
Dec 26, 2014 5.957 5.976 5.890 5.957 5,157 +0.04(+0.72%)
Dec 24, 2014 5.915 5.915 5.915 5.915 7,700 +0.04(+0.62%)
Dec 23, 2014 5.969 5.969 5.866 5.878 19,083 -0.05(-0.80%)
Dec 22, 2014 5.951 5.976 5.915 5.925 8,294 -0.01(-0.12%)
Dec 19, 2014 5.896 5.939 5.896 5.933 20,421 +0.04(+0.73%)
Dec 18, 2014 5.963 5.963 5.890 5.890 9,446 -0.06(-1.03%)
Dec 17, 2014 5.969 5.973 5.915 5.951 15,380 -0.01(-0.10%)
Dec 16, 2014 6.104 6.104 5.921 5.957 15,244 -0.14(-2.30%)
Dec 15, 2014 6.037 6.098 6.018 6.098 21,993 +0.03(+0.50%)
Dec 12, 2014 6.055 6.085 6.018 6.067 33,805 +0.04(+0.71%)
Dec 11, 2014 6.000 6.067 6.000 6.024 34,737 +0.06(+1.02%)
Dec 10, 2014 5.969 5.972 5.957 5.963 14,168 -0.04(-0.61%)
Dec 09, 2014 5.982 6.006 5.927 6.000 6,197 +0.05(+0.85%)
Dec 08, 2014 5.955 6.046 5.931 5.949 22,203 +0.01(+0.20%)
Dec 05, 2014 5.980 5.980 5.895 5.937 22,349 -0.03(-0.51%)
Dec 04, 2014 5.961 5.974 5.913 5.968 44,709 +0.02(+0.31%)
Dec 03, 2014 5.961 5.968 5.931 5.949 13,706 +0.02(+0.31%)
Dec 02, 2014 5.968 5.968 5.924 5.931 14,077 +0.01(+0.21%)
Dec 01, 2014 5.968 5.980 5.913 5.919 17,836 -0.02(-0.31%)
Nov 28, 2014 5.907 5.937 5.901 5.937 1,802 +0.02(+0.41%)
Nov 26, 2014 5.943 5.913 5.913 5.913 9,883 -0.03(-0.51%)
Nov 25, 2014 5.931 5.943 5.856 5.943 10,016 +0.01(+0.20%)
Nov 24, 2014 5.864 5.931 5.846 5.931 18,548 +0.07(+1.14%)
Nov 21, 2014 5.834 5.864 5.791 5.864 20,369 +0.03(+0.52%)
Nov 20, 2014 5.828 5.834 5.767 5.834 17,207 +0.01(+0.10%)
Nov 19, 2014 5.785 5.834 5.737 5.828 21,412 +0.07(+1.16%)
Nov 18, 2014 5.749 5.798 5.743 5.761 14,339 +0.02(+0.32%)
Nov 17, 2014 5.798 5.828 5.737 5.743 26,675 -0.03(-0.53%)
Nov 14, 2014 5.791 5.840 5.773 5.773 24,837 -0.01(-0.21%)
Nov 13, 2014 5.816 5.840 5.785 5.785 13,410 -0.02(-0.31%)
Nov 12, 2014 5.846 5.846 5.743 5.804 24,124 -0.04(-0.73%)
Nov 11, 2014 5.755 5.846 5.676 5.846 26,512 +0.12(+2.12%)
Nov 10, 2014 5.725 5.749 5.682 5.725 24,366 -0.02(-0.29%)
Nov 07, 2014 5.765 5.783 5.735 5.741 30,033 -0.02(-0.31%)
Nov 06, 2014 5.777 5.794 5.753 5.759 4,651 -0.05(-0.83%)
Nov 05, 2014 5.783 5.814 5.762 5.807 17,860 +0.05(+0.94%)
Nov 04, 2014 5.801 5.804 5.735 5.753 46,426 -0.02(-0.42%)
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.