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 (%)
Mar 31, 2003 5.428 5.467 5.416 5.436 45,114 -0.00(-0.07%)
Mar 28, 2003 5.432 5.455 5.432 5.440 11,845 +0.00(+0.07%)
Mar 27, 2003 5.436 5.436 5.436 5.436 4,788 +0.04(+0.74%)
Mar 26, 2003 5.416 5.416 5.376 5.396 50,155 -0.06(-1.02%)
Mar 25, 2003 5.467 5.495 5.444 5.452 17,642 -0.00(-0.07%)
Mar 24, 2003 5.515 5.515 5.455 5.455 36,545 -0.04(-0.79%)
Mar 21, 2003 5.503 5.575 5.499 5.499 31,756 +0.00(+0.00%)
Mar 20, 2003 5.511 5.511 5.479 5.499 24,447 -0.01(-0.22%)
Mar 19, 2003 5.579 5.579 5.499 5.511 31,504 -0.04(-0.79%)
Mar 18, 2003 5.634 5.634 5.515 5.555 57,212 +0.04(+0.72%)
Mar 17, 2003 5.634 5.634 5.515 5.515 28,732 -0.08(-1.35%)
Mar 14, 2003 5.614 5.630 5.590 5.590 12,097 -0.01(-0.14%)
Mar 13, 2003 5.614 5.630 5.582 5.598 22,935 +0.02(+0.43%)
Mar 12, 2003 5.646 5.646 5.575 5.575 28,984 -0.08(-1.47%)
Mar 11, 2003 5.658 5.658 5.634 5.658 8,569 -0.02(-0.28%)
Mar 10, 2003 5.614 5.674 5.614 5.674 8,065 +0.06(+1.13%)
Mar 07, 2003 5.614 5.614 5.559 5.610 19,407 -0.00(-0.07%)
Mar 06, 2003 5.590 5.622 5.555 5.614 21,171 +0.02(+0.35%)
Mar 05, 2003 5.515 5.594 5.515 5.594 25,203 +0.05(+0.86%)
Mar 04, 2003 5.515 5.547 5.515 5.547 6,553 +0.00(+0.00%)
Mar 03, 2003 5.495 5.547 5.495 5.547 24,699 +0.03(+0.58%)
Feb 28, 2003 5.503 5.523 5.487 5.515 21,675 +0.03(+0.58%)
Feb 27, 2003 5.444 5.483 5.444 5.483 8,569 -0.04(-0.65%)
Feb 26, 2003 5.515 5.547 5.515 5.519 12,601 -0.02(-0.36%)
Feb 25, 2003 5.527 5.551 5.527 5.539 40,578 +0.01(+0.14%)
Feb 24, 2003 5.475 5.535 5.436 5.531 47,131 +0.06(+1.09%)
Feb 21, 2003 5.463 5.515 5.463 5.471 42,846 -0.04(-0.79%)
Feb 20, 2003 5.535 5.543 5.515 5.515 10,837 -0.03(-0.50%)
Feb 19, 2003 5.503 5.543 5.503 5.543 24,447 +0.05(+0.87%)
Feb 18, 2003 5.547 5.547 5.436 5.495 48,643 -0.04(-0.72%)
Feb 14, 2003 5.543 5.543 5.531 5.535 2,520 +0.00(+0.07%)
Feb 13, 2003 5.523 5.547 5.523 5.531 27,976 +0.01(+0.14%)
Feb 12, 2003 5.475 5.523 5.475 5.523 30,496 +0.04(+0.72%)
Feb 11, 2003 5.487 5.487 5.483 5.483 21,423 -0.01(-0.22%)
Feb 10, 2003 5.495 5.523 5.455 5.495 50,659 +0.00(+0.00%)
Feb 07, 2003 5.523 5.523 5.495 5.495 19,407 -0.00(-0.07%)
Feb 06, 2003 5.515 5.515 5.487 5.499 21,675 -0.01(-0.22%)
Feb 05, 2003 5.503 5.511 5.463 5.511 30,244 +0.02(+0.29%)
Feb 04, 2003 5.527 5.527 5.455 5.495 43,602 -0.03(-0.57%)
Feb 03, 2003 5.483 5.527 5.483 5.527 3,276 +0.04(+0.80%)
Jan 31, 2003 5.483 5.487 5.483 5.483 9,829 -0.01(-0.22%)
Jan 30, 2003 5.483 5.495 5.475 5.495 13,610 +0.00(+0.07%)
Jan 29, 2003 5.483 5.491 5.483 5.491 10,081 +0.02(+0.29%)
Jan 28, 2003 5.519 5.519 5.471 5.475 46,879 -0.05(-0.86%)
Jan 27, 2003 5.575 5.575 5.523 5.523 14,870 -0.03(-0.50%)
Jan 24, 2003 5.543 5.551 5.543 5.551 4,536 +0.00(+0.00%)
Jan 23, 2003 5.539 5.555 5.515 5.551 31,504 +0.01(+0.22%)
Jan 22, 2003 5.559 5.559 5.519 5.539 19,659 -0.06(-0.99%)
Jan 21, 2003 5.594 5.594 5.594 5.594 7,561 +0.02(+0.36%)
Jan 17, 2003 5.634 5.634 5.575 5.575 39,822 -0.10(-1.75%)
Jan 16, 2003 5.579 5.674 5.555 5.674 70,570 +0.10(+1.78%)
Jan 15, 2003 5.614 5.614 5.555 5.575 35,033 -0.02(-0.35%)
Jan 14, 2003 5.594 5.634 5.555 5.594 82,416 +0.04(+0.71%)
Jan 13, 2003 5.575 5.575 5.555 5.555 8,821 -0.02(-0.36%)
Jan 10, 2003 5.610 5.614 5.535 5.575 55,196 -0.02(-0.35%)
Jan 09, 2003 5.575 5.594 5.555 5.594 33,017 -0.02(-0.35%)
Jan 08, 2003 5.567 5.614 5.567 5.614 5,796 +0.05(+0.86%)
Jan 07, 2003 5.531 5.575 5.531 5.567 15,374 +0.03(+0.57%)
Jan 06, 2003 5.519 5.539 5.519 5.535 38,561 +0.00(+0.00%)
Jan 03, 2003 5.535 5.535 5.535 5.535 2,520 -0.00(-0.07%)
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.