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 (%)
May 30, 2008 5.859 5.894 5.859 5.876 20,113 +0.01(+0.23%)
May 29, 2008 5.837 5.863 5.823 5.863 22,147 +0.03(+0.45%)
May 28, 2008 5.881 5.881 5.810 5.837 39,435 -0.04(-0.60%)
May 27, 2008 5.823 5.876 5.823 5.872 21,921 +0.06(+1.02%)
May 26, 2008 5.797 5.814 5.797 5.813 0 +0.00(+0.00%)
May 23, 2008 5.797 5.814 5.797 5.813 7,344 +0.02(+0.27%)
May 22, 2008 5.872 5.872 5.797 5.797 13,245 -0.06(-1.06%)
May 21, 2008 5.863 5.876 5.792 5.859 24,660 +0.03(+0.46%)
May 20, 2008 5.859 5.859 5.832 5.832 11,525 -0.01(-0.15%)
May 19, 2008 5.841 5.859 5.814 5.841 23,954 -0.01(-0.15%)
May 16, 2008 5.859 5.859 5.850 5.850 8,287 -0.01(-0.15%)
May 15, 2008 5.841 5.859 5.806 5.859 26,639 +0.01(+0.15%)
May 14, 2008 5.810 5.850 5.810 5.850 3,615 +0.02(+0.30%)
May 13, 2008 5.850 5.850 5.823 5.832 2,485 -0.03(-0.45%)
May 12, 2008 5.814 5.859 5.788 5.859 43,118 +0.04(+0.76%)
May 09, 2008 5.814 5.814 5.811 5.814 7,932 +0.00(+0.00%)
May 08, 2008 5.788 5.819 5.788 5.814 24,845 +0.01(+0.15%)
May 07, 2008 5.806 5.819 5.788 5.806 29,378 +0.01(+0.15%)
May 06, 2008 5.792 5.806 5.792 5.797 7,358 +0.00(+0.00%)
May 05, 2008 5.797 5.806 5.791 5.797 9,780 +0.00(+0.00%)
May 02, 2008 5.792 5.797 5.788 5.797 9,450 +0.01(+0.15%)
May 01, 2008 5.792 5.819 5.779 5.788 32,768 -0.00(-0.08%)
Apr 30, 2008 5.810 5.810 5.792 5.792 10,653 -0.02(-0.30%)
Apr 29, 2008 5.783 5.814 5.783 5.810 6,375 +0.02(+0.31%)
Apr 28, 2008 5.792 5.810 5.792 5.792 8,689 -0.02(-0.38%)
Apr 25, 2008 5.797 5.814 5.797 5.814 7,457 +0.03(+0.46%)
Apr 24, 2008 5.792 5.819 5.779 5.788 22,599 -0.02(-0.30%)
Apr 23, 2008 5.783 5.819 5.779 5.806 14,237 +0.01(+0.15%)
Apr 22, 2008 5.797 5.819 5.788 5.797 21,921 -0.00(-0.07%)
Apr 21, 2008 5.797 5.956 5.757 5.801 35,028 +0.00(+0.08%)
Apr 18, 2008 5.761 5.797 5.761 5.797 3,389 +0.04(+0.77%)
Apr 17, 2008 5.735 5.752 5.735 5.752 11,073 +0.02(+0.31%)
Apr 16, 2008 5.726 5.788 5.726 5.735 17,853 -0.03(-0.54%)
Apr 15, 2008 5.775 5.783 5.752 5.766 12,881 +0.01(+0.23%)
Apr 14, 2008 5.739 5.752 5.735 5.752 7,457 +0.00(+0.05%)
Apr 11, 2008 5.783 5.788 5.713 5.749 9,717 -0.03(-0.44%)
Apr 10, 2008 5.757 5.775 5.730 5.775 17,175 +0.01(+0.15%)
Apr 09, 2008 5.770 5.819 5.744 5.766 32,160 +0.00(+0.08%)
Apr 08, 2008 5.761 5.783 5.761 5.761 8,587 -0.01(-0.15%)
Apr 07, 2008 5.770 5.792 5.761 5.770 12,429 +0.01(+0.23%)
Apr 04, 2008 5.739 5.761 5.739 5.757 19,435 +0.05(+0.93%)
Apr 03, 2008 5.606 5.704 5.536 5.704 36,384 +0.08(+1.50%)
Apr 02, 2008 5.642 5.673 5.620 5.620 25,988 -0.04(-0.78%)
Apr 01, 2008 5.629 5.682 5.629 5.664 26,214 -0.01(-0.16%)
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%)
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.