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

6.240 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.837 3.914 3.820 3.905 12,720 +0.05(+1.22%)
Aug 28, 2009 3.833 3.875 3.833 3.858 7,054 +0.02(+0.44%)
Aug 27, 2009 3.820 3.862 3.820 3.841 33,461 +0.04(+1.01%)
Aug 26, 2009 3.815 3.837 3.768 3.803 46,933 -0.01(-0.34%)
Aug 25, 2009 3.820 3.833 3.752 3.815 28,748 -0.01(-0.22%)
Aug 24, 2009 3.798 3.837 3.783 3.824 41,660 +0.03(+0.68%)
Aug 21, 2009 3.794 3.798 3.773 3.798 7,021 +0.01(+0.23%)
Aug 20, 2009 3.773 3.803 3.773 3.790 45,108 -0.00(-0.11%)
Aug 19, 2009 3.773 3.794 3.753 3.794 36,862 +0.02(+0.45%)
Aug 18, 2009 3.743 3.781 3.734 3.777 14,042 +0.04(+1.03%)
Aug 17, 2009 3.739 3.739 3.700 3.739 10,574 +0.00(+0.00%)
Aug 14, 2009 3.679 3.768 3.679 3.739 21,190 -0.00(-0.11%)
Aug 13, 2009 3.739 3.764 3.666 3.743 15,559 +0.00(+0.09%)
Aug 12, 2009 3.739 3.756 3.674 3.739 20,834 +0.02(+0.60%)
Aug 11, 2009 3.739 3.756 3.717 3.717 16,617 -0.07(-1.86%)
Aug 10, 2009 3.780 3.793 3.776 3.788 9,862 +0.01(+0.20%)
Aug 07, 2009 3.814 3.814 3.780 3.780 1,247 -0.03(-0.89%)
Aug 06, 2009 3.780 3.814 3.780 3.814 11,270 +0.06(+1.70%)
Aug 05, 2009 3.767 3.771 3.704 3.750 25,659 -0.07(-1.90%)
Aug 04, 2009 3.699 3.831 3.699 3.823 20,017 +0.09(+2.29%)
Aug 03, 2009 3.733 3.738 3.653 3.738 74,973 +0.01(+0.23%)
Jul 31, 2009 3.738 3.738 3.729 3.729 3,110 -0.03(-0.68%)
Jul 30, 2009 3.784 3.793 3.755 3.755 8,711 +0.02(+0.57%)
Jul 29, 2009 3.674 3.797 3.674 3.733 21,873 +0.06(+1.74%)
Jul 28, 2009 3.695 3.695 3.657 3.670 27,311 -0.02(-0.58%)
Jul 27, 2009 3.670 3.691 3.661 3.691 29,421 +0.03(+0.70%)
Jul 24, 2009 3.665 3.670 3.665 3.665 941 +0.00(+0.00%)
Jul 23, 2009 3.674 3.691 3.661 3.665 30,382 -0.00(-0.12%)
Jul 22, 2009 3.657 3.686 3.508 3.670 18,364 -0.00(-0.12%)
Jul 21, 2009 3.589 3.675 3.580 3.674 31,314 +0.11(+3.22%)
Jul 20, 2009 3.559 3.559 3.559 3.559 2,354 +0.01(+0.20%)
Jul 17, 2009 3.576 3.606 3.546 3.552 22,791 -0.03(-0.79%)
Jul 16, 2009 3.585 3.585 3.576 3.580 9,716 -0.03(-0.82%)
Jul 15, 2009 3.610 3.614 3.610 3.610 9,417 +0.02(+0.47%)
Jul 14, 2009 3.568 3.610 3.568 3.593 22,838 +0.05(+1.44%)
Jul 13, 2009 3.636 3.636 3.538 3.542 21,946 -0.09(-2.46%)
Jul 10, 2009 3.648 3.648 3.631 3.631 3,767 -0.01(-0.23%)
Jul 09, 2009 3.674 3.780 3.636 3.640 45,441 +0.04(+1.22%)
Jul 08, 2009 3.516 3.625 3.516 3.596 45,725 +0.08(+2.28%)
Jul 07, 2009 3.503 3.516 3.503 3.516 13,831 +0.01(+0.36%)
Jul 06, 2009 3.491 3.503 3.474 3.503 21,086 +0.01(+0.24%)
Jul 02, 2009 3.491 3.495 3.482 3.495 24,639 +0.02(+0.61%)
Jul 01, 2009 3.444 3.482 3.444 3.474 29,449 +0.00(+0.12%)
Jun 30, 2009 3.444 3.491 3.444 3.470 59,386 +0.00(+0.12%)
Jun 29, 2009 3.444 3.499 3.444 3.465 50,293 -0.00(-0.12%)
Jun 26, 2009 3.461 3.470 3.440 3.470 2,918 +0.03(+0.74%)
Jun 25, 2009 3.461 3.478 3.444 3.444 18,745 -0.03(-0.73%)
Jun 24, 2009 3.448 3.499 3.434 3.470 18,818 +0.01(+0.37%)
Jun 23, 2009 3.436 3.470 3.406 3.457 13,224 +0.02(+0.61%)
Jun 22, 2009 3.427 3.436 3.296 3.436 78,165 -0.07(-1.93%)
Jun 19, 2009 3.512 3.512 3.482 3.503 6,636 -0.00(-0.12%)
Jun 18, 2009 3.491 3.507 3.489 3.507 3,790 +0.00(+0.00%)
Jun 17, 2009 3.486 3.509 3.465 3.507 11,834 +0.03(+0.97%)
Jun 16, 2009 3.448 3.495 3.448 3.474 30,757 -0.01(-0.36%)
Jun 15, 2009 3.533 3.545 3.448 3.486 36,348 -0.06(-1.78%)
Jun 12, 2009 3.554 3.554 3.533 3.550 22,552 -0.00(-0.12%)
Jun 11, 2009 3.588 3.588 3.496 3.554 43,252 -0.06(-1.75%)
Jun 10, 2009 3.588 3.643 3.588 3.617 9,154 +0.00(+0.12%)
Jun 09, 2009 3.600 3.617 3.600 3.613 1,539 +0.01(+0.27%)
Jun 08, 2009 3.628 3.628 3.557 3.603 8,198 -0.01(-0.23%)
Jun 05, 2009 3.616 3.616 3.566 3.612 22,272 +0.01(+0.35%)
Jun 04, 2009 3.591 3.612 3.574 3.599 28,559 +0.01(+0.23%)
Jun 03, 2009 3.612 3.612 3.591 3.591 10,937 -0.02(-0.58%)
Jun 02, 2009 3.591 3.645 3.591 3.612 37,670 -0.07(-1.94%)
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.