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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.395 6.395 6.337 6.337 7,682 -0.06(-0.90%)
Dec 30, 2004 6.373 6.395 6.373 6.395 677 +0.04(+0.70%)
Dec 29, 2004 6.351 6.351 6.337 6.351 10,168 +0.02(+0.35%)
Dec 28, 2004 6.373 6.373 6.329 6.329 7,682 -0.02(-0.28%)
Dec 27, 2004 6.324 6.346 6.267 6.346 31,634 +0.00(+0.07%)
Dec 23, 2004 6.329 6.417 6.311 6.342 28,245 -0.01(-0.14%)
Dec 22, 2004 6.275 6.360 6.275 6.351 18,302 +0.04(+0.63%)
Dec 21, 2004 6.306 6.311 6.280 6.311 7,230 -0.02(-0.28%)
Dec 20, 2004 6.280 6.329 6.280 6.329 11,749 +0.05(+0.85%)
Dec 17, 2004 6.249 6.284 6.240 6.275 8,134 +0.03(+0.42%)
Dec 16, 2004 6.262 6.280 6.209 6.249 18,076 -0.03(-0.49%)
Dec 15, 2004 6.302 6.306 6.231 6.280 30,504 -0.01(-0.21%)
Dec 14, 2004 6.271 6.293 6.267 6.293 4,293 -0.01(-0.14%)
Dec 13, 2004 6.320 6.320 6.280 6.302 13,783 +0.03(+0.42%)
Dec 10, 2004 6.244 6.275 6.236 6.275 15,591 +0.03(+0.50%)
Dec 09, 2004 6.244 6.253 6.218 6.244 22,144 -0.00(-0.07%)
Dec 08, 2004 6.329 6.329 6.218 6.249 32,538 -0.05(-0.84%)
Dec 07, 2004 6.315 6.351 6.302 6.302 9,038 -0.05(-0.77%)
Dec 06, 2004 6.351 6.351 6.329 6.351 18,076 +0.03(+0.42%)
Dec 03, 2004 6.329 6.329 6.320 6.324 8,134 +0.00(+0.07%)
Dec 02, 2004 6.306 6.346 6.293 6.320 26,663 +0.01(+0.21%)
Dec 01, 2004 6.275 6.351 6.262 6.306 42,932 +0.05(+0.78%)
Nov 30, 2004 6.364 6.364 6.236 6.258 19,206 -0.09(-1.39%)
Nov 29, 2004 6.360 6.360 6.315 6.346 4,293 -0.01(-0.21%)
Nov 26, 2004 6.360 6.360 6.360 6.360 451 +0.00(+0.07%)
Nov 24, 2004 6.306 6.355 6.284 6.355 9,490 +0.08(+1.20%)
Nov 23, 2004 6.315 6.351 6.275 6.280 13,783 +0.01(+0.21%)
Nov 22, 2004 6.293 6.306 6.267 6.267 9,942 -0.00(-0.07%)
Nov 19, 2004 6.315 6.315 6.196 6.271 29,826 -0.03(-0.49%)
Nov 18, 2004 6.284 6.306 6.284 6.302 11,523 +0.02(+0.35%)
Nov 17, 2004 6.275 6.280 6.271 6.280 3,389 +0.01(+0.14%)
Nov 16, 2004 6.284 6.324 6.271 6.271 20,110 +0.01(+0.21%)
Nov 15, 2004 6.236 6.284 6.222 6.258 45,644 +0.05(+0.78%)
Nov 12, 2004 6.227 6.227 6.196 6.209 34,346 +0.00(+0.00%)
Nov 11, 2004 6.218 6.222 6.196 6.209 83,153 -0.01(-0.14%)
Nov 10, 2004 6.196 6.218 6.187 6.218 18,302 +0.07(+1.08%)
Nov 09, 2004 6.169 6.174 6.138 6.152 17,398 -0.02(-0.29%)
Nov 08, 2004 6.275 6.275 6.112 6.169 70,499 -0.10(-1.62%)
Nov 05, 2004 6.373 6.373 6.236 6.271 72,081 -0.15(-2.28%)
Nov 04, 2004 6.439 6.470 6.417 6.417 29,374 -0.04(-0.69%)
Nov 03, 2004 6.519 6.519 6.439 6.461 10,168 -0.06(-0.88%)
Nov 02, 2004 6.528 6.541 6.497 6.519 22,370 +0.01(+0.20%)
Nov 01, 2004 6.426 6.563 6.426 6.506 36,379 +0.09(+1.45%)
Oct 29, 2004 6.413 6.421 6.408 6.413 6,552 +0.01(+0.14%)
Oct 28, 2004 6.417 6.417 6.373 6.404 24,177 -0.01(-0.14%)
Oct 27, 2004 6.404 6.413 6.391 6.413 35,249 +0.03(+0.49%)
Oct 26, 2004 6.413 6.413 6.351 6.382 37,509 -0.04(-0.55%)
Oct 25, 2004 6.461 6.461 6.417 6.417 54,908 +0.04(+0.69%)
Oct 22, 2004 6.391 6.395 6.351 6.373 27,115 +0.02(+0.35%)
Oct 21, 2004 6.382 6.421 6.351 6.351 12,879 -0.02(-0.28%)
Oct 20, 2004 6.439 6.439 6.364 6.368 19,884 -0.03(-0.42%)
Oct 19, 2004 6.417 6.417 6.395 6.395 2,033 +0.00(+0.00%)
Oct 18, 2004 6.417 6.417 6.395 6.395 451 +0.00(+0.00%)
Oct 15, 2004 6.373 6.399 6.333 6.395 9,716 +0.00(+0.00%)
Oct 14, 2004 6.346 6.417 6.320 6.395 37,735 +0.07(+1.12%)
Oct 13, 2004 6.337 6.337 6.293 6.324 8,812 -0.01(-0.14%)
Oct 12, 2004 6.373 6.373 6.329 6.333 20,788 -0.04(-0.63%)
Oct 11, 2004 6.373 6.373 6.373 6.373 4,293 +0.00(+0.00%)
Oct 08, 2004 6.373 6.373 6.373 6.373 5,423 +0.04(+0.56%)
Oct 07, 2004 6.324 6.399 6.324 6.337 26,663 +0.05(+0.77%)
Oct 06, 2004 6.329 6.329 6.284 6.289 9,038 -0.01(-0.21%)
Oct 05, 2004 6.329 6.329 6.298 6.302 4,067 -0.01(-0.21%)
Oct 04, 2004 6.333 6.333 6.311 6.315 19,206 +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.