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 (%)
Feb 27, 2009 3.267 3.394 3.258 3.324 0 +0.09(+2.80%)
Feb 26, 2009 3.213 3.261 3.205 3.234 27,950 +0.07(+2.08%)
Feb 25, 2009 3.127 3.168 3.123 3.168 32,534 +0.07(+2.26%)
Feb 24, 2009 2.983 3.098 2.966 3.098 21,874 +0.04(+1.21%)
Feb 23, 2009 3.189 3.209 3.016 3.061 38,423 -0.15(-4.74%)
Feb 20, 2009 3.217 3.267 3.209 3.213 16,155 -0.08(-2.50%)
Feb 19, 2009 3.304 3.324 3.230 3.296 40,919 -0.08(-2.32%)
Feb 18, 2009 3.411 3.419 3.357 3.374 14,344 -0.04(-1.09%)
Feb 17, 2009 3.612 3.612 3.390 3.411 48,853 -0.00(-0.12%)
Feb 13, 2009 3.394 3.415 3.382 3.415 14,583 +0.01(+0.24%)
Feb 12, 2009 3.341 3.415 3.341 3.407 33,890 +0.01(+0.36%)
Feb 11, 2009 3.316 3.394 3.316 3.394 35,533 +0.04(+1.23%)
Feb 10, 2009 3.287 3.366 3.287 3.353 38,243 +0.07(+2.04%)
Feb 09, 2009 3.290 3.311 3.233 3.286 167,594 -0.00(-0.12%)
Feb 06, 2009 3.237 3.356 3.237 3.290 90,314 +0.07(+2.29%)
Feb 05, 2009 3.106 3.217 3.106 3.217 43,779 +0.11(+3.55%)
Feb 04, 2009 2.992 3.147 2.992 3.106 95,315 +0.08(+2.70%)
Feb 03, 2009 3.016 3.045 3.015 3.025 79,123 +0.03(+1.09%)
Feb 02, 2009 2.955 2.996 2.935 2.992 44,616 +0.00(+0.14%)
Jan 30, 2009 3.000 3.020 2.976 2.988 0 -0.04(-1.48%)
Jan 29, 2009 3.078 3.126 3.012 3.033 84,164 -0.05(-1.72%)
Jan 28, 2009 3.098 3.127 3.045 3.086 55,122 -0.01(-0.40%)
Jan 27, 2009 3.082 3.102 3.041 3.098 51,007 -0.00(-0.00%)
Jan 26, 2009 3.188 3.188 3.057 3.098 32,359 -0.01(-0.26%)
Jan 23, 2009 3.033 3.106 2.926 3.106 62,795 -0.06(-1.94%)
Jan 22, 2009 3.213 3.270 3.168 3.168 45,617 -0.04(-1.40%)
Jan 21, 2009 3.294 3.294 3.065 3.213 52,847 -0.09(-2.60%)
Jan 20, 2009 3.433 3.433 3.278 3.298 32,677 -0.03(-0.98%)
Jan 16, 2009 3.229 3.356 3.188 3.331 89,145 +0.16(+5.03%)
Jan 15, 2009 2.943 3.172 2.864 3.172 59,580 +0.21(+7.11%)
Jan 14, 2009 3.098 3.102 2.941 2.961 54,499 -0.15(-4.79%)
Jan 13, 2009 3.138 3.239 3.110 3.110 87,444 -0.08(-2.40%)
Jan 12, 2009 3.042 3.215 3.042 3.187 50,731 +0.11(+3.67%)
Jan 09, 2009 2.909 3.167 2.909 3.074 213,765 +0.14(+4.66%)
Jan 08, 2009 2.881 2.949 2.860 2.937 119,299 +0.02(+0.55%)
Jan 07, 2009 2.816 2.921 2.764 2.921 68,505 +0.04(+1.40%)
Jan 06, 2009 2.796 2.942 2.796 2.881 166,416 +0.13(+4.86%)
Jan 05, 2009 2.518 2.747 2.470 2.747 124,104 +0.23(+9.10%)
Jan 02, 2009 2.429 2.518 2.429 2.518 0 +0.07(+2.80%)
Jan 01, 2009 2.413 2.482 2.409 2.450 0 +0.00(+0.00%)
Dec 31, 2008 2.413 2.482 2.409 2.450 103,942 +0.02(+1.00%)
Dec 30, 2008 2.409 2.450 2.389 2.425 102,460 -0.00(-0.17%)
Dec 29, 2008 2.474 2.498 2.405 2.429 133,126 -0.10(-3.98%)
Dec 26, 2008 2.478 2.546 2.425 2.530 219,148 +0.09(+3.80%)
Dec 24, 2008 2.437 2.470 2.353 2.437 1,071,396 +0.01(+0.50%)
Dec 23, 2008 2.437 2.437 2.321 2.425 589,970 +0.01(+0.50%)
Dec 22, 2008 2.365 2.437 2.365 2.413 166,848 +0.06(+2.74%)
Dec 19, 2008 2.236 2.365 2.236 2.349 233,423 +0.15(+6.97%)
Dec 18, 2008 2.228 2.228 2.147 2.196 180,733 -0.03(-1.27%)
Dec 17, 2008 1.974 2.248 1.974 2.224 468,963 +0.21(+10.40%)
Dec 16, 2008 1.990 2.063 1.990 2.014 264,394 -0.01(-0.60%)
Dec 15, 2008 2.018 2.107 2.018 2.027 274,578 +0.01(+0.40%)
Dec 12, 2008 2.031 2.031 1.998 2.018 31,996 -0.01(-0.40%)
Dec 11, 2008 2.103 2.115 2.022 2.027 294,097 -0.08(-3.64%)
Dec 10, 2008 2.115 2.151 2.079 2.103 250,005 -0.06(-2.97%)
Dec 09, 2008 2.184 2.248 2.095 2.168 408,162 -0.02(-1.10%)
Dec 08, 2008 2.192 2.377 2.179 2.192 251,187 +0.02(+1.12%)
Dec 05, 2008 2.224 2.252 2.127 2.168 125,362 -0.18(-7.56%)
Dec 04, 2008 2.466 2.506 2.317 2.345 155,597 -0.12(-4.90%)
Dec 03, 2008 2.466 2.574 2.264 2.466 134,688 +0.05(+2.00%)
Dec 02, 2008 2.433 2.490 2.401 2.417 120,823 -0.02(-0.83%)
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.