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

8.755 USD -0.095 (-1.07%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.990 6.160 5.980 6.080 41,877 +0.06(+1.00%)
Dec 30, 2008 5.980 6.080 5.930 6.020 41,280 -0.01(-0.17%)
Dec 29, 2008 6.140 6.200 5.970 6.030 53,635 -0.25(-3.98%)
Dec 26, 2008 6.150 6.320 6.020 6.280 88,292 +0.23(+3.80%)
Dec 24, 2008 6.050 6.130 5.840 6.050 431,651 +0.03(+0.50%)
Dec 23, 2008 6.050 6.050 5.760 6.020 237,691 +0.03(+0.50%)
Dec 22, 2008 5.870 6.050 5.870 5.990 67,221 +0.16(+2.74%)
Dec 19, 2008 5.550 5.870 5.550 5.830 94,043 +0.38(+6.97%)
Dec 18, 2008 5.530 5.530 5.330 5.450 72,815 -0.07(-1.27%)
Dec 17, 2008 4.900 5.580 4.900 5.520 188,939 +0.52(+10.40%)
Dec 16, 2008 4.940 5.120 4.940 5.000 106,521 -0.03(-0.60%)
Dec 15, 2008 5.010 5.230 5.010 5.030 110,624 +0.02(+0.40%)
Dec 12, 2008 5.040 5.040 4.960 5.010 12,891 -0.02(-0.40%)
Dec 11, 2008 5.220 5.250 5.020 5.030 118,488 -0.19(-3.64%)
Dec 10, 2008 5.250 5.340 5.160 5.220 100,724 -0.16(-2.97%)
Dec 09, 2008 5.420 5.580 5.200 5.380 164,443 -0.06(-1.10%)
Dec 08, 2008 5.440 5.900 5.407 5.440 101,200 +0.06(+1.12%)
Dec 05, 2008 5.520 5.590 5.280 5.380 50,507 -0.44(-7.56%)
Dec 04, 2008 6.120 6.220 5.750 5.820 62,688 -0.30(-4.90%)
Dec 03, 2008 6.120 6.390 5.620 6.120 54,264 +0.12(+2.00%)
Dec 02, 2008 6.040 6.180 5.960 6.000 48,678 -0.05(-0.83%)
Dec 01, 2008 6.500 7.072 6.030 6.050 58,418 -0.47(-7.21%)
Nov 28, 2008 6.710 6.720 6.510 6.520 8,115 -0.08(-1.21%)
Nov 26, 2008 7.450 7.450 6.400 6.600 40,390 -0.85(-11.41%)
Nov 25, 2008 8.000 8.070 7.430 7.450 17,700 -0.36(-4.61%)
Nov 24, 2008 7.720 7.920 7.640 7.810 7,750 -0.03(-0.38%)
Nov 21, 2008 8.010 8.030 7.600 7.840 29,750 -0.17(-2.12%)
Nov 20, 2008 8.610 8.610 7.790 8.010 21,012 -0.60(-6.97%)
Nov 19, 2008 9.150 9.270 8.420 8.610 17,043 -0.39(-4.33%)
Nov 18, 2008 9.000 9.000 8.920 9.000 3,250 -0.18(-1.96%)
Nov 17, 2008 9.210 9.480 9.160 9.180 9,746 -0.21(-2.24%)
Nov 14, 2008 9.200 9.390 9.200 9.390 8,283 +0.30(+3.30%)
Nov 13, 2008 8.750 9.090 8.728 9.090 5,500 +0.34(+3.89%)
Nov 12, 2008 9.250 9.350 8.690 8.750 54,160 -0.62(-6.62%)
Nov 11, 2008 9.520 9.520 9.200 9.370 14,700 -0.15(-1.58%)
Nov 10, 2008 9.780 9.780 9.430 9.520 9,300 -0.25(-2.56%)
Nov 07, 2008 9.940 9.940 9.750 9.770 10,400 -0.17(-1.71%)
Nov 06, 2008 10.24 10.24 9.810 9.940 8,600 -0.22(-2.17%)
Nov 05, 2008 10.30 10.30 10.03 10.16 5,100 -0.07(-0.68%)
Nov 04, 2008 10.10 10.25 10.10 10.23 10,610 +0.03(+0.29%)
Nov 03, 2008 10.07 10.39 9.950 10.20 24,545 -0.03(-0.29%)
Oct 31, 2008 9.670 10.23 9.570 10.23 5,200 +0.65(+6.78%)
Oct 30, 2008 9.550 9.590 9.490 9.580 6,348 +0.04(+0.42%)
Oct 29, 2008 9.520 9.650 9.440 9.540 17,500 +0.12(+1.27%)
Oct 28, 2008 9.150 9.500 9.050 9.420 25,608 +0.39(+4.32%)
Oct 27, 2008 8.930 9.030 8.870 9.030 24,867 +0.23(+2.61%)
Oct 24, 2008 8.870 8.870 8.600 8.800 9,400 -0.07(-0.79%)
Oct 23, 2008 9.010 9.170 8.500 8.870 112,408 -0.04(-0.45%)
Oct 22, 2008 9.240 9.240 8.640 8.910 12,562 -0.16(-1.76%)
Oct 21, 2008 8.960 9.220 8.850 9.070 28,429 +0.12(+1.34%)
Oct 20, 2008 8.750 9.010 8.480 8.950 28,470 +0.25(+2.87%)
Oct 17, 2008 8.520 9.090 8.460 8.700 16,980 +0.03(+0.35%)
Oct 16, 2008 8.500 9.030 8.190 8.670 20,500 +0.27(+3.21%)
Oct 15, 2008 8.800 8.800 8.000 8.400 7,700 -0.40(-4.55%)
Oct 14, 2008 8.910 8.940 8.440 8.800 19,650 +0.18(+2.14%)
Oct 13, 2008 7.600 8.947 7.600 8.616 41,653 +1.32(+18.03%)
Oct 10, 2008 7.990 8.000 6.360 7.300 40,021 -1.04(-12.47%)
Oct 09, 2008 9.060 9.160 8.340 8.340 10,910 -0.64(-7.13%)
Oct 08, 2008 9.300 9.348 8.980 8.980 7,305 -0.24(-2.60%)
Oct 07, 2008 9.120 9.770 9.120 9.220 18,236 +0.11(+1.21%)
Oct 06, 2008 9.950 9.950 8.890 9.110 40,625 -1.03(-10.16%)
Oct 03, 2008 10.47 10.49 10.14 10.14 9,210 -0.43(-4.07%)
Oct 02, 2008 10.39 10.75 10.30 10.57 11,215 +0.18(+1.73%)
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.