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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.447 5.447 5.419 5.427 13,107 +0.01(+0.22%)
Sep 29, 2003 5.415 5.415 5.415 5.415 8,066 +0.02(+0.29%)
Sep 26, 2003 5.367 5.395 5.367 5.399 21,174 +0.01(+0.22%)
Sep 25, 2003 5.379 5.387 5.379 5.387 14,620 +0.04(+0.74%)
Sep 24, 2003 5.375 5.348 5.348 5.348 27,223 -0.03(-0.52%)
Sep 23, 2003 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Sep 22, 2003 5.352 5.375 5.348 5.375 33,777 +0.01(+0.15%)
Sep 19, 2003 5.395 5.395 5.367 5.367 38,315 -0.00(-0.07%)
Sep 18, 2003 5.411 5.411 5.375 5.371 26,467 -0.00(-0.07%)
Sep 17, 2003 5.383 5.387 5.375 5.375 42,852 -0.02(-0.37%)
Sep 16, 2003 5.475 5.475 5.395 5.395 58,984 -0.06(-1.02%)
Sep 15, 2003 5.447 5.451 5.447 5.451 4,033 -0.00(-0.07%)
Sep 12, 2003 5.494 5.494 5.455 5.455 20,922 +0.00(+0.00%)
Sep 11, 2003 5.443 5.475 5.427 5.455 20,669 +0.02(+0.37%)
Sep 10, 2003 5.475 5.475 5.415 5.435 47,389 -0.08(-1.44%)
Sep 09, 2003 5.514 5.534 5.502 5.514 13,863 -0.02(-0.43%)
Sep 08, 2003 5.522 5.554 5.498 5.538 21,930 +0.06(+1.09%)
Sep 05, 2003 5.475 5.514 5.475 5.479 14,620 +0.02(+0.44%)
Sep 04, 2003 5.459 5.483 5.439 5.455 16,384 +0.02(+0.29%)
Sep 03, 2003 5.447 5.451 5.435 5.439 13,863 -0.00(-0.07%)
Sep 02, 2003 5.459 5.463 5.399 5.443 27,223 -0.01(-0.22%)
Aug 29, 2003 5.439 5.455 5.439 5.455 2,772 +0.02(+0.29%)
Aug 28, 2003 5.443 5.443 5.419 5.439 14,116 +0.02(+0.37%)
Aug 27, 2003 5.435 5.435 5.419 5.419 6,301 +0.00(+0.00%)
Aug 26, 2003 5.439 5.455 5.399 5.419 37,810 -0.02(-0.44%)
Aug 25, 2003 5.451 5.459 5.443 5.443 11,091 +0.01(+0.15%)
Aug 22, 2003 5.459 5.459 5.435 5.435 1,260 -0.02(-0.44%)
Aug 21, 2003 5.463 5.471 5.447 5.459 13,107 -0.00(-0.07%)
Aug 20, 2003 5.455 5.475 5.439 5.463 27,223 +0.01(+0.22%)
Aug 19, 2003 5.467 5.467 5.435 5.451 11,091 +0.01(+0.15%)
Aug 18, 2003 5.364 5.443 5.364 5.443 66,043 +0.08(+1.40%)
Aug 15, 2003 5.356 5.375 5.356 5.367 2,016 +0.05(+0.97%)
Aug 14, 2003 5.435 5.435 5.316 5.316 24,703 -0.10(-1.83%)
Aug 13, 2003 5.451 5.467 5.411 5.415 16,636 -0.04(-0.65%)
Aug 12, 2003 5.479 5.483 5.403 5.451 40,583 -0.03(-0.51%)
Aug 11, 2003 5.483 5.483 5.479 5.479 6,301 +0.00(+0.00%)
Aug 08, 2003 5.487 5.487 5.435 5.479 21,930 +0.01(+0.14%)
Aug 07, 2003 5.479 5.479 5.447 5.471 27,727 -0.02(-0.43%)
Aug 06, 2003 5.510 5.510 5.494 5.494 4,033 -0.02(-0.29%)
Aug 05, 2003 5.514 5.526 5.459 5.510 24,703 +0.02(+0.29%)
Aug 04, 2003 5.494 5.510 5.494 5.494 11,847 +0.04(+0.65%)
Aug 01, 2003 5.514 5.514 5.455 5.459 21,174 -0.06(-1.08%)
Jul 31, 2003 5.566 5.566 5.479 5.518 19,661 -0.01(-0.22%)
Jul 30, 2003 5.455 5.530 5.435 5.530 29,744 +0.10(+1.75%)
Jul 29, 2003 5.514 5.522 5.435 5.435 40,331 -0.11(-1.93%)
Jul 28, 2003 5.621 5.621 5.538 5.542 39,323 -0.08(-1.34%)
Jul 25, 2003 5.621 5.625 5.617 5.617 9,578 +0.00(+0.07%)
Jul 24, 2003 5.653 5.653 5.574 5.613 32,013 +0.00(+0.00%)
Jul 23, 2003 5.645 5.677 5.594 5.613 26,719 -0.06(-1.05%)
Jul 22, 2003 5.665 5.673 5.641 5.673 14,620 -0.03(-0.49%)
Jul 21, 2003 5.780 5.780 5.665 5.701 50,414 -0.04(-0.69%)
Jul 18, 2003 5.732 5.740 5.693 5.740 41,339 -0.01(-0.21%)
Jul 17, 2003 5.792 5.792 5.748 5.752 46,885 -0.04(-0.62%)
Jul 16, 2003 5.792 5.800 5.760 5.788 37,306 -0.02(-0.34%)
Jul 15, 2003 5.836 5.851 5.804 5.808 24,451 -0.03(-0.48%)
Jul 14, 2003 5.851 5.851 5.812 5.836 25,459 -0.01(-0.20%)
Jul 11, 2003 5.844 5.848 5.844 5.848 12,099 +0.01(+0.14%)
Jul 10, 2003 5.851 5.855 5.816 5.840 15,376 -0.00(-0.07%)
Jul 09, 2003 5.820 5.848 5.816 5.844 15,376 +0.00(+0.00%)
Jul 08, 2003 5.828 5.844 5.812 5.844 11,091 +0.02(+0.27%)
Jul 07, 2003 5.851 5.871 5.828 5.828 23,694 -0.00(-0.07%)
Jul 03, 2003 5.820 5.851 5.820 5.832 14,368 +0.01(+0.14%)
Jul 02, 2003 5.832 5.851 5.824 5.824 8,066 +0.01(+0.14%)
Jul 01, 2003 5.804 5.832 5.804 5.816 5,293 +0.00(+0.00%)
Jun 30, 2003 5.867 5.867 5.792 5.816 23,190 -0.04(-0.68%)
Jun 27, 2003 5.848 5.867 5.848 5.855 10,334 -0.02(-0.27%)
Jun 26, 2003 5.891 5.895 5.867 5.871 26,467 +0.02(+0.34%)
Jun 25, 2003 5.891 5.891 5.851 5.851 24,198 -0.06(-1.07%)
Jun 24, 2003 5.931 5.939 5.895 5.915 23,946 +0.02(+0.34%)
Jun 23, 2003 5.891 5.927 5.891 5.895 10,587 -0.03(-0.47%)
Jun 20, 2003 5.903 5.927 5.891 5.923 17,393 +0.02(+0.34%)
Jun 19, 2003 5.939 5.939 5.891 5.903 25,711 -0.02(-0.33%)
Jun 18, 2003 5.967 5.967 5.915 5.923 52,935 -0.06(-0.93%)
Jun 17, 2003 5.931 5.986 5.931 5.978 52,683 +0.04(+0.74%)
Jun 16, 2003 5.915 5.935 5.911 5.935 36,802 +0.00(+0.07%)
Jun 13, 2003 5.855 5.931 5.851 5.931 62,009 +0.06(+0.95%)
Jun 12, 2003 5.867 5.879 5.859 5.875 31,257 -0.00(-0.07%)
Jun 11, 2003 5.891 5.915 5.871 5.879 59,237 -0.01(-0.13%)
Jun 10, 2003 5.832 5.887 5.832 5.887 18,905 +0.05(+0.88%)
Jun 09, 2003 5.812 5.836 5.812 5.836 3,276 +0.02(+0.34%)
Jun 06, 2003 5.855 5.855 5.816 5.816 11,091 -0.04(-0.68%)
Jun 05, 2003 5.832 5.867 5.832 5.855 24,451 +0.06(+1.10%)
Jun 04, 2003 5.752 5.792 5.748 5.792 48,145 +0.08(+1.39%)
Jun 03, 2003 5.673 5.713 5.673 5.713 50,414 +0.03(+0.56%)
Jun 02, 2003 5.673 5.685 5.657 5.681 30,752 +0.02(+0.28%)
May 30, 2003 5.681 5.681 5.657 5.665 17,645 +0.00(+0.07%)
May 29, 2003 5.673 5.681 5.653 5.661 24,955 +0.01(+0.14%)
May 28, 2003 5.653 5.657 5.641 5.653 12,351 +0.00(+0.00%)
May 27, 2003 5.681 5.713 5.653 5.653 94,779 -0.06(-1.04%)
May 23, 2003 5.709 5.713 5.657 5.713 74,613 +0.02(+0.35%)
May 22, 2003 5.713 5.729 5.677 5.693 58,732 -0.04(-0.69%)
May 21, 2003 5.812 5.812 5.713 5.732 49,658 -0.04(-0.69%)
May 20, 2003 5.752 5.772 5.732 5.772 33,273 +0.02(+0.34%)
May 19, 2003 5.740 5.752 5.740 5.752 72,596 +0.01(+0.21%)
May 16, 2003 5.748 5.748 5.713 5.740 24,198 +0.01(+0.21%)
May 15, 2003 5.732 5.744 5.701 5.729 17,140 +0.01(+0.14%)
May 14, 2003 5.732 5.744 5.721 5.721 11,343 -0.01(-0.21%)
May 13, 2003 5.748 5.748 5.729 5.732 22,434 -0.02(-0.28%)
May 12, 2003 5.740 5.748 5.729 5.748 25,711 +0.01(+0.21%)
May 09, 2003 5.732 5.736 5.732 5.736 10,839 -0.01(-0.14%)
May 08, 2003 5.732 5.752 5.705 5.744 27,475 +0.05(+0.91%)
May 07, 2003 5.713 5.713 5.681 5.693 4,285 -0.02(-0.35%)
May 06, 2003 5.752 5.752 5.673 5.713 16,384 -0.02(-0.35%)
May 05, 2003 5.693 5.732 5.629 5.732 28,232 +0.06(+1.05%)
May 02, 2003 5.629 5.673 5.629 5.673 11,091 +0.05(+0.85%)
May 01, 2003 5.653 5.661 5.613 5.625 11,343 -0.02(-0.28%)
Apr 30, 2003 5.653 5.653 5.633 5.641 46,129 -0.01(-0.21%)
Apr 29, 2003 5.633 5.653 5.629 5.653 10,082 +0.04(+0.78%)
Apr 28, 2003 5.613 5.613 5.586 5.609 46,381 -0.00(-0.07%)
Apr 25, 2003 5.613 5.633 5.574 5.613 6,553 +0.02(+0.28%)
Apr 24, 2003 5.554 5.598 5.554 5.598 46,129 +0.08(+1.36%)
Apr 23, 2003 5.574 5.574 5.514 5.522 27,980 -0.05(-0.93%)
Apr 22, 2003 5.542 5.586 5.522 5.574 14,872 +0.06(+1.08%)
Apr 21, 2003 5.546 5.546 5.506 5.514 14,368 -0.03(-0.50%)
Apr 17, 2003 5.538 5.546 5.522 5.542 43,356 +0.00(+0.07%)
Apr 16, 2003 5.534 5.542 5.530 5.538 39,071 +0.00(+0.07%)
Apr 15, 2003 5.534 5.546 5.526 5.534 13,359 +0.02(+0.29%)
Apr 14, 2003 5.554 5.554 5.514 5.518 26,215 -0.03(-0.57%)
Apr 11, 2003 5.633 5.633 5.530 5.550 31,257 -0.04(-0.71%)
Apr 10, 2003 5.542 5.594 5.534 5.590 35,038 +0.06(+1.00%)
Apr 09, 2003 5.455 5.546 5.455 5.534 45,625 +0.04(+0.72%)
Apr 08, 2003 5.443 5.526 5.443 5.494 20,669 +0.01(+0.22%)
Apr 07, 2003 5.494 5.534 5.475 5.483 33,273 -0.01(-0.14%)
Apr 04, 2003 5.490 5.490 5.490 5.490 6,805 +0.02(+0.36%)
Apr 03, 2003 5.471 5.471 5.471 5.471 11,091 +0.01(+0.15%)
Apr 02, 2003 5.467 5.467 5.439 5.463 32,769 +0.03(+0.51%)
Apr 01, 2003 5.459 5.459 5.375 5.435 52,179 +0.00(+0.00%)
Mar 31, 2003 5.427 5.467 5.415 5.435 45,121 -0.00(-0.07%)
Mar 28, 2003 5.431 5.455 5.431 5.439 11,847 +0.00(+0.07%)
Mar 27, 2003 5.435 5.435 5.435 5.435 4,789 +0.04(+0.74%)
Mar 26, 2003 5.415 5.415 5.375 5.395 50,162 -0.06(-1.02%)
Mar 25, 2003 5.467 5.494 5.443 5.451 17,645 -0.00(-0.07%)
Mar 24, 2003 5.514 5.514 5.455 5.455 36,550 -0.04(-0.79%)
Mar 21, 2003 5.502 5.574 5.498 5.498 31,761 +0.00(+0.00%)
Mar 20, 2003 5.510 5.510 5.479 5.498 24,451 -0.01(-0.22%)
Mar 19, 2003 5.578 5.578 5.498 5.510 31,509 -0.04(-0.79%)
Mar 18, 2003 5.633 5.633 5.514 5.554 57,220 +0.04(+0.72%)
Mar 17, 2003 5.633 5.633 5.514 5.514 28,736 -0.08(-1.35%)
Mar 14, 2003 5.613 5.629 5.590 5.590 12,099 -0.01(-0.14%)
Mar 13, 2003 5.613 5.629 5.582 5.598 22,938 +0.02(+0.43%)
Mar 12, 2003 5.645 5.645 5.574 5.574 28,988 -0.08(-1.47%)
Mar 11, 2003 5.657 5.657 5.633 5.657 8,570 -0.02(-0.28%)
Mar 10, 2003 5.613 5.673 5.613 5.673 8,066 +0.06(+1.13%)
Mar 07, 2003 5.613 5.613 5.558 5.609 19,409 -0.00(-0.07%)
Mar 06, 2003 5.590 5.621 5.554 5.613 21,174 +0.02(+0.35%)
Mar 05, 2003 5.514 5.594 5.514 5.594 25,207 +0.05(+0.86%)
Mar 04, 2003 5.514 5.546 5.514 5.546 6,553 +0.00(+0.00%)
Mar 03, 2003 5.494 5.546 5.494 5.546 24,703 +0.03(+0.58%)
Feb 28, 2003 5.502 5.522 5.487 5.514 21,678 +0.03(+0.58%)
Feb 27, 2003 5.443 5.483 5.443 5.483 8,570 -0.04(-0.65%)
Feb 26, 2003 5.514 5.546 5.514 5.518 12,603 -0.02(-0.36%)
Feb 25, 2003 5.526 5.550 5.526 5.538 40,583 +0.01(+0.14%)
Feb 24, 2003 5.475 5.534 5.435 5.530 47,137 +0.06(+1.09%)
Feb 21, 2003 5.463 5.514 5.463 5.471 42,852 -0.04(-0.79%)
Feb 20, 2003 5.534 5.542 5.514 5.514 10,839 -0.03(-0.50%)
Feb 19, 2003 5.502 5.542 5.502 5.542 24,451 +0.05(+0.87%)
Feb 18, 2003 5.546 5.546 5.435 5.494 48,650 -0.04(-0.72%)
Feb 14, 2003 5.542 5.542 5.530 5.534 2,520 +0.00(+0.07%)
Feb 13, 2003 5.522 5.546 5.522 5.530 27,980 +0.01(+0.14%)
Feb 12, 2003 5.475 5.522 5.475 5.522 30,500 +0.04(+0.72%)
Feb 11, 2003 5.487 5.487 5.483 5.483 21,426 -0.01(-0.22%)
Feb 10, 2003 5.494 5.522 5.455 5.494 50,666 +0.00(+0.00%)
Feb 07, 2003 5.522 5.522 5.494 5.494 19,409 -0.00(-0.07%)
Feb 06, 2003 5.514 5.514 5.487 5.498 21,678 -0.01(-0.22%)
Feb 05, 2003 5.502 5.510 5.463 5.510 30,248 +0.02(+0.29%)
Feb 04, 2003 5.526 5.526 5.455 5.494 43,608 -0.03(-0.57%)
Feb 03, 2003 5.483 5.526 5.483 5.526 3,276 +0.04(+0.80%)
Jan 31, 2003 5.483 5.487 5.483 5.483 9,830 -0.01(-0.22%)
Jan 30, 2003 5.483 5.494 5.475 5.494 13,611 +0.00(+0.07%)
Jan 29, 2003 5.483 5.490 5.483 5.490 10,082 +0.02(+0.29%)
Jan 28, 2003 5.518 5.518 5.471 5.475 46,885 -0.05(-0.86%)
Jan 27, 2003 5.574 5.574 5.522 5.522 14,872 -0.03(-0.50%)
Jan 24, 2003 5.542 5.550 5.542 5.550 4,537 +0.00(+0.00%)
Jan 23, 2003 5.538 5.554 5.514 5.550 31,509 +0.01(+0.21%)
Jan 22, 2003 5.558 5.558 5.518 5.538 19,661 -0.06(-0.99%)
Jan 21, 2003 5.594 5.594 5.594 5.594 7,562 +0.02(+0.36%)
Jan 17, 2003 5.633 5.633 5.574 5.574 39,827 -0.10(-1.75%)
Jan 16, 2003 5.578 5.673 5.554 5.673 70,580 +0.10(+1.78%)
Jan 15, 2003 5.613 5.613 5.554 5.574 35,038 -0.02(-0.35%)
Jan 14, 2003 5.594 5.633 5.554 5.594 82,427 +0.04(+0.71%)
Jan 13, 2003 5.574 5.574 5.554 5.554 8,822 -0.02(-0.36%)
Jan 10, 2003 5.609 5.613 5.534 5.574 55,203 -0.02(-0.35%)
Jan 09, 2003 5.574 5.594 5.554 5.594 33,021 -0.02(-0.35%)
Jan 08, 2003 5.566 5.613 5.566 5.613 5,797 +0.05(+0.86%)
Jan 07, 2003 5.530 5.574 5.530 5.566 15,376 +0.03(+0.57%)
Jan 06, 2003 5.518 5.538 5.518 5.534 38,567 +0.00(+0.00%)
Jan 03, 2003 5.534 5.534 5.534 5.534 2,520 -0.00(-0.07%)
Jan 02, 2003 5.542 5.554 5.534 5.538 17,393 -0.02(-0.29%)
Dec 31, 2002 5.518 5.554 5.518 5.554 75,873 +0.04(+0.65%)
Dec 30, 2002 5.538 5.574 5.514 5.518 30,500 -0.02(-0.29%)
Dec 27, 2002 5.554 5.554 5.534 5.534 26,467 -0.02(-0.36%)
Dec 26, 2002 5.494 5.554 5.494 5.554 34,281 +0.04(+0.72%)
Dec 24, 2002 5.566 5.566 5.502 5.514 20,165 -0.06(-1.07%)
Dec 23, 2002 5.594 5.613 5.554 5.574 50,918 -0.02(-0.35%)
Dec 20, 2002 5.574 5.602 5.574 5.594 83,436 +0.02(+0.36%)
Dec 19, 2002 5.574 5.574 5.554 5.574 16,384 -0.02(-0.35%)
Dec 18, 2002 5.598 5.613 5.578 5.594 25,207 +0.00(+0.00%)
Dec 17, 2002 5.681 5.681 5.594 5.594 22,686 -0.12(-2.08%)
Dec 16, 2002 5.792 5.792 5.713 5.713 11,091 -0.10(-1.77%)
Dec 13, 2002 5.752 5.816 5.752 5.816 14,620 +0.02(+0.41%)
Dec 12, 2002 5.792 5.792 5.792 5.792 6,805 +0.06(+1.04%)
Dec 11, 2002 5.851 5.851 5.732 5.732 32,265 -0.18(-3.02%)
Dec 10, 2002 5.911 5.911 5.911 5.911 11,847 +0.00(+0.00%)
Dec 09, 2002 5.915 5.915 5.911 5.911 6,805 -0.00(-0.07%)
Dec 06, 2002 5.911 5.915 5.911 5.915 8,318 +0.00(+0.07%)
Dec 05, 2002 5.911 5.911 5.911 5.911 6,553 +0.00(+0.00%)
Dec 04, 2002 5.911 5.915 5.911 5.911 176,954 +0.00(+0.00%)
Dec 03, 2002 5.911 5.911 5.911 5.911 129,061 -0.04(-0.67%)
Dec 02, 2002 5.951 5.951 5.951 5.951 17,393 +0.00(+0.00%)
Nov 29, 2002 5.955 5.955 5.951 5.951 2,772 +0.00(+0.00%)
Nov 27, 2002 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Nov 26, 2002 5.951 5.951 5.951 5.951 4,789 +0.00(+0.00%)
Nov 25, 2002 5.951 5.951 5.951 5.951 14,368 +0.00(+0.00%)
Nov 22, 2002 5.951 5.951 5.951 5.951 5,797 +0.00(+0.00%)
Nov 21, 2002 5.951 5.955 5.951 5.951 19,157 +0.00(+0.00%)
Nov 20, 2002 5.951 5.955 5.951 5.951 32,517 +0.00(+0.00%)
Nov 19, 2002 5.951 5.951 5.951 5.951 9,326 -0.00(-0.07%)
Nov 18, 2002 5.951 5.955 5.951 5.955 10,839 -0.00(-0.07%)
Nov 15, 2002 5.959 5.959 5.959 5.959 756 +0.01(+0.13%)
Nov 14, 2002 5.951 5.951 5.951 5.951 7,310 +0.00(+0.00%)
Nov 13, 2002 5.951 5.963 5.951 5.951 28,232 +0.00(+0.00%)
Nov 12, 2002 5.951 5.951 5.951 5.951 38,819 +0.00(+0.00%)
Nov 11, 2002 5.951 5.951 5.951 5.951 1,260 +0.00(+0.00%)
Nov 08, 2002 5.951 5.951 5.951 5.951 30,752 +0.00(+0.00%)
Nov 07, 2002 5.951 5.955 5.951 5.951 19,661 +0.00(+0.00%)
Nov 06, 2002 5.951 5.951 5.951 5.951 64,026 -0.00(-0.07%)
Nov 05, 2002 5.951 5.955 5.951 5.955 16,132 +0.00(+0.07%)
Nov 04, 2002 5.951 5.955 5.951 5.951 43,608 +0.00(+0.00%)
Nov 01, 2002 5.951 5.955 5.951 5.951 11,343 +0.00(+0.00%)
Oct 31, 2002 5.951 5.963 5.951 5.951 32,769 -0.00(-0.07%)
Oct 30, 2002 5.951 5.955 5.951 5.955 127,548 +0.00(+0.07%)
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.