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, 2014 5.922 5.940 5.852 5.882 22,422 -0.02(-0.28%)
May 29, 2014 5.905 5.905 5.881 5.899 8,130 +0.02(+0.32%)
May 28, 2014 5.911 5.922 5.875 5.880 17,161 -0.01(-0.12%)
May 27, 2014 5.916 5.916 5.881 5.887 26,828 -0.02(-0.30%)
May 23, 2014 5.863 5.905 5.905 5.905 29,826 +0.05(+0.82%)
May 22, 2014 5.863 5.863 5.829 5.857 5,114 +0.01(+0.19%)
May 21, 2014 5.863 5.863 5.792 5.845 12,045 +0.01(+0.13%)
May 20, 2014 5.816 5.845 5.792 5.838 17,703 +0.03(+0.58%)
May 19, 2014 5.810 5.810 5.798 5.804 9,579 +0.01(+0.20%)
May 16, 2014 5.774 5.798 5.762 5.792 19,801 +0.04(+0.62%)
May 15, 2014 5.715 5.756 5.715 5.756 32,888 +0.07(+1.25%)
May 14, 2014 5.644 5.685 5.643 5.685 9,519 +0.05(+0.95%)
May 13, 2014 5.602 5.632 5.590 5.632 26,174 +0.03(+0.53%)
May 12, 2014 5.626 5.651 5.590 5.602 38,439 -0.01(-0.11%)
May 09, 2014 5.667 5.673 5.602 5.608 37,600 -0.08(-1.36%)
May 08, 2014 5.667 5.697 5.638 5.685 70,823 +0.04(+0.66%)
May 07, 2014 5.642 5.674 5.624 5.648 69,279 +0.00(+0.00%)
May 06, 2014 5.675 5.675 5.618 5.648 22,764 +0.00(+0.00%)
May 05, 2014 5.536 5.677 5.536 5.648 31,646 +0.08(+1.38%)
May 02, 2014 5.495 5.571 5.495 5.571 31,299 +0.06(+1.07%)
May 01, 2014 5.518 5.518 5.500 5.512 26,049 +0.01(+0.21%)
Apr 30, 2014 5.471 5.500 5.471 5.500 18,599 +0.04(+0.65%)
Apr 29, 2014 5.542 5.548 5.453 5.465 37,334 -0.04(-0.81%)
Apr 28, 2014 5.512 5.571 5.477 5.510 52,930 +0.00(+0.04%)
Apr 25, 2014 5.459 5.512 5.459 5.508 8,787 +0.05(+0.89%)
Apr 24, 2014 5.489 5.489 5.459 5.459 7,946 -0.01(-0.11%)
Apr 23, 2014 5.483 5.500 5.400 5.465 31,997 -0.02(-0.41%)
Apr 22, 2014 5.506 5.506 5.477 5.487 11,557 -0.02(-0.45%)
Apr 21, 2014 5.506 5.536 5.465 5.512 66,180 -0.02(-0.28%)
Apr 17, 2014 5.548 5.528 5.528 5.528 11,352 -0.00(-0.04%)
Apr 16, 2014 5.524 5.583 5.524 5.530 30,699 +0.01(+0.11%)
Apr 15, 2014 5.518 5.571 5.495 5.524 51,996 +0.01(+0.11%)
Apr 14, 2014 5.536 5.536 5.477 5.518 49,060 -0.04(-0.64%)
Apr 11, 2014 5.548 5.601 5.495 5.553 52,769 +0.03(+0.53%)
Apr 10, 2014 5.524 5.554 5.506 5.524 28,466 -0.03(-0.53%)
Apr 09, 2014 5.495 5.565 5.459 5.554 102,647 +0.07(+1.21%)
Apr 08, 2014 5.462 5.505 5.452 5.487 43,410 +0.01(+0.11%)
Apr 07, 2014 5.511 5.540 5.440 5.481 100,056 -0.01(-0.11%)
Apr 04, 2014 5.499 5.499 5.440 5.487 57,904 +0.01(+0.21%)
Apr 03, 2014 5.440 5.475 5.411 5.475 48,991 +0.04(+0.76%)
Apr 02, 2014 5.434 5.440 5.428 5.434 6,665 -0.01(-0.22%)
Apr 01, 2014 5.428 5.446 5.417 5.446 12,212 +0.02(+0.32%)
Mar 31, 2014 5.446 5.446 5.423 5.428 10,527 -0.02(-0.43%)
Mar 28, 2014 5.428 5.452 5.413 5.452 12,636 +0.05(+0.98%)
Mar 27, 2014 5.387 5.399 5.364 5.399 6,296 +0.03(+0.55%)
Mar 26, 2014 5.358 5.399 5.335 5.370 17,227 +0.02(+0.33%)
Mar 25, 2014 5.387 5.405 5.352 5.352 32,885 -0.06(-1.19%)
Mar 24, 2014 5.423 5.446 5.376 5.417 7,872 +0.00(+0.00%)
Mar 21, 2014 5.411 5.423 5.382 5.417 16,983 +0.04(+0.65%)
Mar 20, 2014 5.370 5.387 5.323 5.382 26,563 -0.01(-0.22%)
Mar 19, 2014 5.417 5.417 5.358 5.393 21,001 +0.01(+0.11%)
Mar 18, 2014 5.405 5.405 5.340 5.387 28,638 +0.01(+0.22%)
Mar 17, 2014 5.364 5.382 5.352 5.376 35,983 +0.01(+0.22%)
Mar 14, 2014 5.376 5.399 5.323 5.364 139,028 -0.05(-0.87%)
Mar 13, 2014 5.382 5.440 5.376 5.411 43,705 +0.05(+0.99%)
Mar 12, 2014 5.358 5.358 5.352 5.358 5,093 +0.03(+0.55%)
Mar 11, 2014 5.352 5.352 5.317 5.329 4,869 -0.03(-0.63%)
Mar 10, 2014 5.298 5.362 5.292 5.362 24,635 +0.06(+1.10%)
Mar 07, 2014 5.304 5.316 5.263 5.304 8,467 -0.01(-0.22%)
Mar 06, 2014 5.386 5.386 5.316 5.316 28,275 -0.08(-1.51%)
Mar 05, 2014 5.403 5.403 5.362 5.397 13,684 +0.01(+0.11%)
Mar 04, 2014 5.392 5.397 5.368 5.392 14,337 +0.02(+0.33%)
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.