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

6.250 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.245 5.248 5.157 5.221 32,013 -0.01(-0.23%)
May 27, 2004 5.217 5.233 5.217 5.233 15,628 +0.04(+0.69%)
May 26, 2004 5.169 5.197 5.153 5.197 16,636 +0.04(+0.77%)
May 25, 2004 5.110 5.157 5.110 5.157 17,140 +0.05(+1.01%)
May 24, 2004 5.038 5.106 5.038 5.106 116,709 +0.08(+1.58%)
May 21, 2004 5.010 5.030 5.010 5.026 17,645 +0.00(+0.08%)
May 20, 2004 5.006 5.022 4.995 5.022 24,955 +0.04(+0.88%)
May 19, 2004 4.959 4.979 4.959 4.979 23,190 -0.02(-0.32%)
May 18, 2004 4.987 5.006 4.959 4.995 35,794 +0.00(+0.00%)
May 17, 2004 4.975 4.995 4.959 4.995 26,215 +0.02(+0.40%)
May 14, 2004 4.963 4.975 4.943 4.975 24,198 +0.04(+0.72%)
May 13, 2004 4.999 4.999 4.899 4.939 39,827 -0.06(-1.19%)
May 12, 2004 4.979 5.038 4.967 4.999 37,054 -0.04(-0.79%)
May 11, 2004 5.022 5.038 4.999 5.038 54,447 +0.06(+1.11%)
May 10, 2004 5.197 5.209 4.983 4.983 81,419 -0.21(-4.05%)
May 07, 2004 5.292 5.292 5.193 5.193 21,426 -0.11(-2.09%)
May 06, 2004 5.336 5.336 5.304 5.304 19,157 +0.00(+0.00%)
May 05, 2004 5.316 5.328 5.304 5.304 14,368 -0.01(-0.22%)
May 04, 2004 5.268 5.316 5.264 5.316 27,223 +0.06(+1.13%)
May 03, 2004 5.316 5.316 5.245 5.256 26,467 -0.03(-0.53%)
Apr 30, 2004 5.296 5.296 5.276 5.284 18,653 +0.01(+0.23%)
Apr 29, 2004 5.312 5.336 5.233 5.272 31,004 -0.02(-0.45%)
Apr 28, 2004 5.312 5.312 5.276 5.296 26,467 +0.00(+0.00%)
Apr 27, 2004 5.304 5.328 5.284 5.296 45,373 -0.01(-0.15%)
Apr 26, 2004 5.336 5.336 5.256 5.304 94,527 -0.03(-0.59%)
Apr 23, 2004 5.356 5.375 5.320 5.336 54,951 -0.05(-0.96%)
Apr 22, 2004 5.403 5.411 5.383 5.387 13,611 -0.02(-0.37%)
Apr 21, 2004 5.415 5.447 5.395 5.407 36,298 -0.04(-0.73%)
Apr 20, 2004 5.435 5.447 5.415 5.447 35,794 +0.01(+0.22%)
Apr 19, 2004 5.459 5.490 5.415 5.435 68,311 -0.02(-0.44%)
Apr 16, 2004 5.451 5.467 5.451 5.459 9,830 +0.02(+0.29%)
Apr 15, 2004 5.419 5.459 5.415 5.443 51,926 +0.03(+0.51%)
Apr 14, 2004 5.447 5.447 5.415 5.415 48,902 -0.06(-1.16%)
Apr 13, 2004 5.570 5.570 5.475 5.479 38,062 -0.09(-1.57%)
Apr 12, 2004 5.574 5.578 5.566 5.566 10,082 -0.02(-0.28%)
Apr 08, 2004 5.598 5.598 5.554 5.582 22,686 +0.00(+0.00%)
Apr 07, 2004 5.546 5.613 5.514 5.582 68,563 +0.05(+0.86%)
Apr 06, 2004 5.633 5.633 5.494 5.534 99,568 -0.12(-2.04%)
Apr 05, 2004 5.685 5.689 5.649 5.649 33,273 -0.07(-1.18%)
Apr 02, 2004 5.752 5.772 5.713 5.717 101,081 -0.08(-1.30%)
Apr 01, 2004 5.832 5.836 5.788 5.792 74,613 -0.04(-0.61%)
Mar 31, 2004 5.840 5.840 5.828 5.828 25,711 -0.01(-0.14%)
Mar 30, 2004 5.820 5.836 5.820 5.836 42,096 +0.02(+0.41%)
Mar 29, 2004 5.840 5.840 5.792 5.812 42,852 -0.01(-0.20%)
Mar 26, 2004 5.828 5.828 5.816 5.824 12,099 -0.00(-0.07%)
Mar 25, 2004 5.764 5.832 5.764 5.828 42,096 +0.02(+0.27%)
Mar 24, 2004 5.820 5.820 5.772 5.812 37,558 -0.01(-0.14%)
Mar 23, 2004 5.859 5.859 5.816 5.820 29,492 -0.02(-0.34%)
Mar 22, 2004 5.871 5.871 5.828 5.840 21,174 -0.02(-0.41%)
Mar 19, 2004 5.828 5.867 5.820 5.863 25,207 +0.03(+0.54%)
Mar 18, 2004 5.840 5.863 5.824 5.832 49,154 -0.01(-0.14%)
Mar 17, 2004 5.844 5.859 5.816 5.840 50,666 +0.01(+0.14%)
Mar 16, 2004 5.840 5.844 5.820 5.832 51,926 -0.00(-0.07%)
Mar 15, 2004 5.840 5.840 5.816 5.836 18,401 +0.00(+0.07%)
Mar 12, 2004 5.824 5.832 5.820 5.832 21,174 +0.03(+0.48%)
Mar 11, 2004 5.844 5.844 5.804 5.804 25,963 -0.03(-0.48%)
Mar 10, 2004 5.851 5.851 5.816 5.832 39,575 -0.03(-0.54%)
Mar 09, 2004 5.867 5.867 5.848 5.863 24,955 -0.00(-0.07%)
Mar 08, 2004 5.871 5.879 5.855 5.867 45,121 -0.00(-0.07%)
Mar 05, 2004 5.871 5.947 5.871 5.871 94,779 +0.00(+0.07%)
Mar 04, 2004 5.855 5.871 5.836 5.867 34,029 +0.02(+0.27%)
Mar 03, 2004 5.832 5.851 5.832 5.851 23,442 +0.02(+0.27%)
Mar 02, 2004 5.832 5.863 5.828 5.836 30,500 +0.01(+0.14%)
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.