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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.248 3.270 3.221 3.235 0 -0.05(-1.48%)
Jan 29, 2009 3.332 3.385 3.261 3.283 77,740 -0.06(-1.72%)
Jan 28, 2009 3.354 3.385 3.297 3.341 50,915 -0.01(-0.40%)
Jan 27, 2009 3.336 3.359 3.292 3.354 47,114 -0.00(-0.00%)
Jan 26, 2009 3.451 3.451 3.310 3.354 29,889 -0.01(-0.26%)
Jan 23, 2009 3.283 3.363 3.168 3.363 58,002 -0.07(-1.94%)
Jan 22, 2009 3.478 3.540 3.429 3.429 42,135 -0.05(-1.40%)
Jan 21, 2009 3.567 3.567 3.319 3.478 48,813 -0.09(-2.60%)
Jan 20, 2009 3.717 3.717 3.549 3.571 30,183 -0.04(-0.98%)
Jan 16, 2009 3.496 3.633 3.452 3.606 82,341 +0.17(+5.03%)
Jan 15, 2009 3.186 3.434 3.101 3.434 55,033 +0.18(+5.58%)
Jan 14, 2009 3.403 3.407 3.230 3.252 49,620 -0.16(-4.79%)
Jan 13, 2009 3.447 3.558 3.416 3.416 79,616 -0.08(-2.40%)
Jan 12, 2009 3.341 3.531 3.341 3.500 46,190 +0.12(+3.67%)
Jan 09, 2009 3.195 3.478 3.195 3.376 194,629 +0.15(+4.66%)
Jan 08, 2009 3.164 3.239 3.142 3.226 108,620 +0.02(+0.55%)
Jan 07, 2009 3.093 3.208 3.036 3.208 62,373 +0.04(+1.40%)
Jan 06, 2009 3.071 3.231 3.071 3.164 151,519 +0.15(+4.86%)
Jan 05, 2009 2.766 3.017 2.713 3.017 112,995 +0.25(+9.10%)
Jan 02, 2009 2.668 2.766 2.668 2.766 0 +0.08(+2.80%)
Jan 01, 2009 2.651 2.726 2.646 2.690 0 +0.00(+0.00%)
Dec 31, 2008 2.651 2.726 2.646 2.690 94,637 +0.03(+1.00%)
Dec 30, 2008 2.646 2.690 2.624 2.664 93,288 -0.00(-0.17%)
Dec 29, 2008 2.717 2.743 2.642 2.668 121,209 -0.11(-3.98%)
Dec 26, 2008 2.721 2.797 2.664 2.779 199,531 +0.10(+3.80%)
Dec 24, 2008 2.677 2.713 2.584 2.677 975,489 +0.01(+0.50%)
Dec 23, 2008 2.677 2.677 2.549 2.664 537,158 +0.01(+0.50%)
Dec 22, 2008 2.597 2.677 2.597 2.651 151,912 +0.07(+2.74%)
Dec 19, 2008 2.456 2.597 2.456 2.580 212,528 +0.17(+6.97%)
Dec 18, 2008 2.447 2.447 2.359 2.412 164,554 -0.03(-1.27%)
Dec 17, 2008 2.168 2.469 2.168 2.443 426,983 +0.23(+10.40%)
Dec 16, 2008 2.186 2.266 2.186 2.212 240,727 -0.01(-0.60%)
Dec 15, 2008 2.217 2.314 2.217 2.226 249,999 +0.01(+0.40%)
Dec 12, 2008 2.230 2.230 2.195 2.217 29,132 -0.01(-0.40%)
Dec 11, 2008 2.310 2.323 2.221 2.226 267,771 -0.08(-3.64%)
Dec 10, 2008 2.323 2.363 2.283 2.310 227,626 -0.07(-2.97%)
Dec 09, 2008 2.398 2.469 2.301 2.381 371,625 -0.03(-1.10%)
Dec 08, 2008 2.407 2.611 2.393 2.407 228,702 +0.03(+1.12%)
Dec 05, 2008 2.443 2.474 2.336 2.381 114,140 -0.19(-7.56%)
Dec 04, 2008 2.708 2.752 2.544 2.575 141,668 -0.13(-4.90%)
Dec 03, 2008 2.708 2.828 2.487 2.708 122,631 +0.05(+2.00%)
Dec 02, 2008 2.673 2.735 2.637 2.655 110,007 -0.02(-0.83%)
Dec 01, 2008 2.876 3.129 2.668 2.677 132,019 -0.21(-7.21%)
Nov 28, 2008 2.969 2.974 2.881 2.885 18,339 -0.04(-1.21%)
Nov 26, 2008 3.297 3.297 2.832 2.920 91,277 -0.38(-11.41%)
Nov 25, 2008 3.540 3.571 3.288 3.297 40,000 -0.16(-4.61%)
Nov 24, 2008 3.416 3.505 3.381 3.456 17,514 -0.01(-0.38%)
Nov 21, 2008 3.544 3.553 3.363 3.469 67,232 -0.08(-2.12%)
Nov 20, 2008 3.810 3.810 3.447 3.544 47,485 -0.27(-6.97%)
Nov 19, 2008 4.049 4.102 3.726 3.810 38,515 -0.17(-4.33%)
Nov 18, 2008 3.982 3.982 3.947 3.982 7,344 -0.08(-1.96%)
Nov 17, 2008 4.075 4.195 4.053 4.062 22,025 -0.09(-2.24%)
Nov 14, 2008 4.071 4.155 4.071 4.155 18,718 +0.13(+3.30%)
Nov 13, 2008 3.872 4.022 3.862 4.022 12,429 +0.15(+3.89%)
Nov 12, 2008 4.093 4.137 3.845 3.872 122,396 -0.27(-6.62%)
Nov 11, 2008 4.213 4.213 4.071 4.146 33,220 -0.07(-1.58%)
Nov 10, 2008 4.328 4.328 4.173 4.213 21,017 -0.11(-2.56%)
Nov 07, 2008 4.398 4.398 4.314 4.323 23,502 -0.08(-1.71%)
Nov 06, 2008 4.531 4.531 4.341 4.398 19,435 -0.10(-2.17%)
Nov 05, 2008 4.558 4.558 4.438 4.496 11,525 -0.03(-0.68%)
Nov 04, 2008 4.469 4.536 4.469 4.527 23,977 +0.01(+0.29%)
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.