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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.664 5.682 5.629 5.673 17,853 +0.05(+0.94%)
Mar 28, 2008 5.620 5.664 5.620 5.620 14,463 +0.01(+0.16%)
Mar 27, 2008 5.620 5.629 5.536 5.611 37,966 +0.03(+0.56%)
Mar 26, 2008 5.602 5.602 5.540 5.580 12,655 -0.02(-0.40%)
Mar 25, 2008 5.598 5.602 5.593 5.602 20,113 +0.01(+0.24%)
Mar 24, 2008 5.456 5.589 5.447 5.589 30,508 +0.13(+2.35%)
Mar 21, 2008 5.496 5.496 5.447 5.460 15,367 +0.00(+0.00%)
Mar 20, 2008 5.496 5.496 5.447 5.460 15,367 -0.04(-0.64%)
Mar 19, 2008 5.487 5.500 5.465 5.496 18,531 -0.01(-0.24%)
Mar 18, 2008 5.540 5.540 5.452 5.509 18,983 -0.00(-0.08%)
Mar 17, 2008 5.562 5.567 5.469 5.514 18,757 -0.05(-0.95%)
Mar 14, 2008 5.629 5.629 5.553 5.567 7,005 -0.05(-0.92%)
Mar 13, 2008 5.620 5.660 5.615 5.618 37,966 -0.02(-0.34%)
Mar 12, 2008 5.664 5.686 5.637 5.637 10,847 -0.05(-0.86%)
Mar 11, 2008 5.668 5.735 5.646 5.686 102,825 +0.04(+0.78%)
Mar 10, 2008 5.642 5.752 5.642 5.642 50,169 -0.00(-0.08%)
Mar 07, 2008 5.469 5.660 5.469 5.646 76,384 +0.15(+2.65%)
Mar 06, 2008 5.496 5.589 5.434 5.500 84,972 +0.02(+0.40%)
Mar 05, 2008 5.434 5.483 5.416 5.478 59,209 +0.06(+1.06%)
Mar 04, 2008 5.398 5.421 5.372 5.421 30,734 +0.03(+0.49%)
Mar 03, 2008 5.407 5.443 5.354 5.394 155,933 -0.01(-0.24%)
Feb 29, 2008 5.460 5.460 5.363 5.407 27,796 -0.08(-1.45%)
Feb 28, 2008 5.598 5.598 5.487 5.487 32,994 -0.14(-2.52%)
Feb 27, 2008 5.766 5.770 5.589 5.629 52,203 -0.12(-2.15%)
Feb 26, 2008 5.832 5.832 5.752 5.752 36,384 -0.01(-0.23%)
Feb 25, 2008 5.783 5.783 5.735 5.766 10,621 -0.03(-0.46%)
Feb 22, 2008 5.797 5.797 5.792 5.792 9,717 -0.00(-0.08%)
Feb 21, 2008 5.797 5.817 5.797 5.797 6,779 +0.01(+0.15%)
Feb 20, 2008 5.788 5.788 5.752 5.788 28,022 -0.11(-1.88%)
Feb 19, 2008 5.775 5.907 5.735 5.898 51,299 +0.15(+2.70%)
Feb 18, 2008 5.752 5.752 5.642 5.744 0 +0.00(+0.00%)
Feb 15, 2008 5.752 5.752 5.642 5.744 30,079 -0.03(-0.54%)
Feb 14, 2008 5.960 5.960 5.748 5.775 53,785 -0.23(-3.76%)
Feb 13, 2008 6.080 6.080 6.000 6.000 34,802 -0.07(-1.17%)
Feb 12, 2008 6.053 6.230 6.053 6.071 31,412 +0.04(+0.73%)
Feb 11, 2008 6.000 6.053 6.000 6.027 13,333 -0.01(-0.22%)
Feb 08, 2008 5.996 6.053 5.996 6.040 11,299 +0.06(+1.04%)
Feb 07, 2008 6.053 6.053 5.978 5.978 28,926 -0.05(-0.76%)
Feb 06, 2008 6.022 6.036 6.022 6.024 28,022 +0.01(+0.17%)
Feb 05, 2008 6.036 6.036 6.014 6.014 8,135 -0.02(-0.37%)
Feb 04, 2008 5.965 6.058 5.965 6.036 40,678 +0.04(+0.59%)
Feb 01, 2008 6.045 6.075 6.000 6.000 12,655 +0.02(+0.37%)
Jan 31, 2008 5.952 5.996 5.952 5.978 7,005 -0.00(-0.07%)
Jan 30, 2008 5.974 5.996 5.947 5.983 20,565 -0.01(-0.19%)
Jan 29, 2008 5.934 5.996 5.934 5.994 40,226 +0.01(+0.19%)
Jan 28, 2008 5.965 5.996 5.960 5.983 16,271 +0.01(+0.15%)
Jan 25, 2008 5.965 5.978 5.960 5.974 14,237 -0.00(-0.07%)
Jan 24, 2008 5.983 5.991 5.956 5.978 14,915 -0.01(-0.15%)
Jan 23, 2008 5.974 5.996 5.929 5.987 34,576 +0.04(+0.59%)
Jan 22, 2008 5.991 5.991 5.938 5.952 48,587 -0.06(-1.03%)
Jan 21, 2008 6.058 6.062 6.014 6.014 0 +0.00(+0.00%)
Jan 18, 2008 6.058 6.062 6.014 6.014 23,502 -0.03(-0.51%)
Jan 17, 2008 6.111 6.133 6.040 6.045 32,994 -0.02(-0.29%)
Jan 16, 2008 6.040 6.062 6.018 6.062 10,169 +0.00(+0.00%)
Jan 15, 2008 5.996 6.062 5.993 6.062 44,972 +0.02(+0.29%)
Jan 14, 2008 5.987 6.045 5.978 6.045 51,525 +0.08(+1.34%)
Jan 11, 2008 5.934 5.987 5.912 5.965 57,175 -0.02(-0.37%)
Jan 10, 2008 5.965 6.005 5.938 5.987 8,135 +0.03(+0.45%)
Jan 09, 2008 5.983 5.994 5.960 5.960 9,265 -0.03(-0.52%)
Jan 08, 2008 5.983 5.996 5.983 5.991 8,135 +0.00(+0.00%)
Jan 07, 2008 5.974 5.991 5.974 5.991 29,604 +0.00(+0.00%)
Jan 04, 2008 5.819 6.022 5.819 5.991 72,994 +0.16(+2.73%)
Jan 03, 2008 5.699 5.832 5.699 5.832 94,689 +0.14(+2.41%)
Jan 02, 2008 5.699 5.730 5.677 5.695 28,022 +0.01(+0.16%)
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.