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 (%)
Nov 30, 2004 5.705 5.705 5.590 5.610 21,423 -0.08(-1.39%)
Nov 29, 2004 5.702 5.702 5.662 5.690 4,788 -0.01(-0.21%)
Nov 26, 2004 5.702 5.702 5.702 5.702 504 +0.00(+0.07%)
Nov 24, 2004 5.654 5.698 5.634 5.698 10,585 +0.07(+1.20%)
Nov 23, 2004 5.662 5.694 5.626 5.630 15,374 +0.01(+0.21%)
Nov 22, 2004 5.642 5.654 5.618 5.618 11,089 -0.00(-0.07%)
Nov 19, 2004 5.662 5.662 5.555 5.622 33,269 -0.03(-0.49%)
Nov 18, 2004 5.634 5.654 5.634 5.650 12,853 +0.02(+0.35%)
Nov 17, 2004 5.626 5.630 5.622 5.630 3,780 +0.01(+0.14%)
Nov 16, 2004 5.634 5.670 5.622 5.622 22,431 +0.01(+0.21%)
Nov 15, 2004 5.590 5.634 5.579 5.610 50,911 +0.04(+0.78%)
Nov 12, 2004 5.582 5.582 5.555 5.567 38,309 +0.00(+0.00%)
Nov 11, 2004 5.575 5.579 5.555 5.567 92,750 -0.01(-0.14%)
Nov 10, 2004 5.555 5.575 5.547 5.575 20,415 +0.06(+1.08%)
Nov 09, 2004 5.531 5.535 5.503 5.515 19,407 -0.02(-0.29%)
Nov 08, 2004 5.626 5.626 5.479 5.531 78,636 -0.09(-1.62%)
Nov 05, 2004 5.713 5.713 5.590 5.622 80,400 -0.13(-2.28%)
Nov 04, 2004 5.773 5.801 5.753 5.753 32,765 -0.04(-0.68%)
Nov 03, 2004 5.844 5.844 5.773 5.793 11,341 -0.05(-0.88%)
Nov 02, 2004 5.852 5.864 5.824 5.844 24,951 +0.01(+0.20%)
Nov 01, 2004 5.761 5.884 5.761 5.832 40,578 +0.08(+1.45%)
Oct 29, 2004 5.749 5.757 5.745 5.749 7,309 +0.01(+0.14%)
Oct 28, 2004 5.753 5.753 5.713 5.741 26,968 -0.01(-0.14%)
Oct 27, 2004 5.741 5.749 5.729 5.749 39,318 +0.03(+0.49%)
Oct 26, 2004 5.749 5.749 5.694 5.721 41,838 -0.03(-0.55%)
Oct 25, 2004 5.793 5.793 5.753 5.753 61,245 +0.04(+0.69%)
Oct 22, 2004 5.729 5.733 5.694 5.713 30,244 +0.02(+0.35%)
Oct 21, 2004 5.721 5.757 5.694 5.694 14,366 -0.02(-0.28%)
Oct 20, 2004 5.773 5.773 5.705 5.709 22,179 -0.02(-0.42%)
Oct 19, 2004 5.753 5.753 5.733 5.733 2,268 +0.00(+0.00%)
Oct 18, 2004 5.753 5.753 5.733 5.733 504 +0.00(+0.00%)
Oct 15, 2004 5.713 5.737 5.678 5.733 10,837 +0.00(+0.00%)
Oct 14, 2004 5.690 5.753 5.666 5.733 42,090 +0.06(+1.12%)
Oct 13, 2004 5.682 5.682 5.642 5.670 9,829 -0.01(-0.14%)
Oct 12, 2004 5.713 5.713 5.674 5.678 23,187 -0.04(-0.63%)
Oct 11, 2004 5.713 5.713 5.713 5.713 4,788 +0.00(+0.00%)
Oct 08, 2004 5.713 5.713 5.713 5.713 6,048 +0.03(+0.56%)
Oct 07, 2004 5.670 5.737 5.670 5.682 29,740 +0.04(+0.77%)
Oct 06, 2004 5.674 5.674 5.634 5.638 10,081 -0.01(-0.21%)
Oct 05, 2004 5.674 5.674 5.646 5.650 4,536 -0.01(-0.21%)
Oct 04, 2004 5.678 5.678 5.658 5.662 21,423 +0.01(+0.14%)
Oct 01, 2004 5.690 5.745 5.654 5.654 68,554 -0.02(-0.35%)
Sep 30, 2004 5.702 5.702 5.654 5.674 29,740 +0.01(+0.21%)
Sep 29, 2004 5.674 5.745 5.662 5.662 16,634 -0.01(-0.21%)
Sep 28, 2004 5.694 5.713 5.674 5.674 23,943 +0.00(+0.00%)
Sep 27, 2004 5.694 5.694 5.674 5.674 5,796 +0.00(+0.00%)
Sep 24, 2004 5.705 5.705 5.674 5.674 16,130 -0.01(-0.21%)
Sep 23, 2004 5.713 5.713 5.686 5.686 10,333 -0.02(-0.42%)
Sep 22, 2004 5.682 5.725 5.674 5.709 16,130 +0.01(+0.14%)
Sep 21, 2004 5.678 5.702 5.666 5.702 17,894 +0.04(+0.77%)
Sep 20, 2004 5.753 5.753 5.658 5.658 16,886 -0.07(-1.25%)
Sep 17, 2004 5.741 5.741 5.721 5.729 15,122 +0.01(+0.14%)
Sep 16, 2004 5.713 5.721 5.690 5.721 11,341 +0.03(+0.56%)
Sep 15, 2004 5.725 5.729 5.690 5.690 21,675 -0.00(-0.07%)
Sep 14, 2004 5.705 5.769 5.658 5.694 72,335 +0.03(+0.49%)
Sep 13, 2004 5.594 5.666 5.594 5.666 6,300 +0.04(+0.78%)
Sep 10, 2004 5.614 5.622 5.586 5.622 18,398 +0.02(+0.43%)
Sep 09, 2004 5.610 5.678 5.598 5.598 34,529 -0.03(-0.56%)
Sep 08, 2004 5.618 5.658 5.582 5.630 59,229 -0.06(-1.05%)
Sep 07, 2004 5.670 5.698 5.654 5.690 11,341 +0.04(+0.63%)
Sep 03, 2004 5.654 5.658 5.654 5.654 11,845 +0.02(+0.35%)
Sep 02, 2004 5.634 5.713 5.634 5.634 34,781 -0.01(-0.14%)
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.