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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.434 4.460 4.314 4.425 34,350 +0.06(+1.32%)
Sep 29, 2008 4.668 4.915 3.655 4.367 180,021 -0.39(-8.19%)
Sep 26, 2008 4.934 4.934 4.748 4.757 0 -0.18(-3.59%)
Sep 25, 2008 5.027 5.221 4.916 4.934 80,798 -0.05(-1.06%)
Sep 24, 2008 5.093 5.115 4.987 4.987 27,039 -0.15(-2.93%)
Sep 23, 2008 5.146 5.190 4.836 5.137 31,552 +0.03(+0.52%)
Sep 22, 2008 5.306 5.306 5.098 5.111 9,039 -0.15(-2.86%)
Sep 19, 2008 5.177 5.261 5.155 5.261 0 +0.15(+2.94%)
Sep 18, 2008 5.275 5.275 5.022 5.111 44,228 -0.18(-3.35%)
Sep 17, 2008 5.288 5.297 5.270 5.288 54,915 -0.03(-0.50%)
Sep 16, 2008 5.407 5.416 5.310 5.314 20,947 -0.14(-2.60%)
Sep 15, 2008 5.421 5.456 5.421 5.456 8,135 -0.05(-0.96%)
Sep 12, 2008 5.509 5.536 5.421 5.509 23,728 +0.01(+0.24%)
Sep 11, 2008 5.514 5.514 5.429 5.496 14,813 -0.02(-0.32%)
Sep 10, 2008 5.514 5.522 5.509 5.514 8,781 -0.03(-0.48%)
Sep 09, 2008 5.540 5.549 5.522 5.540 9,265 +0.00(+0.08%)
Sep 08, 2008 5.505 5.536 5.505 5.536 7,231 +0.02(+0.40%)
Sep 05, 2008 5.509 5.518 5.483 5.514 0 -0.01(-0.16%)
Sep 04, 2008 5.527 5.527 5.514 5.522 8,558 -0.01(-0.24%)
Sep 03, 2008 5.456 5.536 5.456 5.536 14,011 +0.06(+1.13%)
Sep 02, 2008 5.443 5.478 5.443 5.474 15,593 +0.04(+0.73%)
Aug 29, 2008 5.460 5.460 5.403 5.434 122,559 -0.03(-0.49%)
Aug 28, 2008 5.575 5.575 5.460 5.460 42,965 -0.10(-1.83%)
Aug 27, 2008 5.611 5.611 5.562 5.562 12,662 -0.05(-0.87%)
Aug 26, 2008 5.593 5.633 5.593 5.611 14,237 +0.04(+0.63%)
Aug 25, 2008 5.655 5.682 5.553 5.575 21,469 -0.13(-2.25%)
Aug 22, 2008 5.686 5.704 5.686 5.704 2,838 +0.02(+0.31%)
Aug 21, 2008 5.575 5.686 5.575 5.686 14,689 +0.05(+0.85%)
Aug 20, 2008 5.615 5.682 5.615 5.638 9,866 +0.04(+0.73%)
Aug 19, 2008 5.611 5.620 5.593 5.598 14,632 -0.02(-0.39%)
Aug 18, 2008 5.478 5.637 5.478 5.620 35,403 +0.11(+2.01%)
Aug 15, 2008 5.474 5.571 5.469 5.509 0 +0.00(+0.00%)
Aug 14, 2008 5.429 5.509 5.429 5.509 15,380 +0.06(+1.08%)
Aug 13, 2008 5.474 5.474 5.429 5.450 44,041 -0.04(-0.67%)
Aug 12, 2008 5.589 5.589 5.487 5.487 11,742 -0.10(-1.80%)
Aug 11, 2008 5.571 5.598 5.536 5.587 12,745 +0.00(+0.06%)
Aug 08, 2008 5.553 5.584 5.527 5.584 13,559 +0.08(+1.45%)
Aug 07, 2008 5.549 5.575 5.505 5.505 15,864 -0.05(-0.88%)
Aug 06, 2008 5.558 5.562 5.549 5.553 7,191 +0.00(+0.00%)
Aug 05, 2008 5.553 5.553 5.531 5.553 7,005 +0.01(+0.16%)
Aug 04, 2008 5.491 5.544 5.491 5.544 12,542 +0.04(+0.64%)
Aug 01, 2008 5.474 5.509 5.465 5.509 25,414 +0.04(+0.65%)
Jul 31, 2008 5.483 5.483 5.474 5.474 5,209 -0.01(-0.24%)
Jul 30, 2008 5.491 5.527 5.487 5.487 10,847 +0.00(+0.00%)
Jul 29, 2008 5.487 5.487 5.469 5.487 2,259 +0.04(+0.81%)
Jul 28, 2008 5.407 5.465 5.407 5.443 18,377 +0.01(+0.24%)
Jul 25, 2008 5.412 5.429 5.412 5.429 4,971 +0.02(+0.41%)
Jul 24, 2008 5.487 5.487 5.407 5.407 18,079 -0.07(-1.29%)
Jul 23, 2008 5.500 5.500 5.478 5.478 7,005 -0.05(-0.88%)
Jul 22, 2008 5.491 5.527 5.478 5.527 25,658 +0.04(+0.68%)
Jul 21, 2008 5.443 5.489 5.443 5.489 13,342 +0.04(+0.69%)
Jul 18, 2008 5.496 5.508 5.443 5.452 17,634 -0.04(-0.81%)
Jul 17, 2008 5.478 5.500 5.478 5.496 8,370 +0.01(+0.16%)
Jul 16, 2008 5.465 5.487 5.465 5.487 5,884 +0.05(+0.90%)
Jul 15, 2008 5.514 5.514 5.438 5.438 4,124 -0.09(-1.60%)
Jul 14, 2008 5.558 5.567 5.527 5.527 27,245 -0.00(-0.08%)
Jul 11, 2008 5.567 5.567 5.527 5.531 9,570 -0.06(-1.03%)
Jul 10, 2008 5.567 5.593 5.509 5.589 51,539 +0.02(+0.32%)
Jul 09, 2008 5.602 5.642 5.553 5.571 46,802 +0.01(+0.16%)
Jul 08, 2008 5.598 5.602 5.558 5.562 7,737 -0.04(-0.63%)
Jul 07, 2008 5.584 5.598 5.584 5.598 3,163 +0.00(+0.08%)
Jul 04, 2008 5.620 5.620 5.575 5.593 11,471 +0.00(+0.00%)
Jul 03, 2008 5.620 5.620 5.575 5.593 11,471 -0.03(-0.55%)
Jul 02, 2008 5.549 5.624 5.549 5.624 19,622 +0.05(+0.95%)
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.