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

6.240 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.809 5.857 5.756 5.857 47,020 +0.01(+0.18%)
Nov 29, 2012 5.819 5.851 5.772 5.846 24,664 +0.02(+0.27%)
Nov 28, 2012 5.766 5.851 5.713 5.830 45,271 +0.07(+1.20%)
Nov 27, 2012 5.788 5.846 5.750 5.761 43,831 -0.04(-0.73%)
Nov 26, 2012 5.734 5.806 5.708 5.803 38,378 +0.01(+0.18%)
Nov 23, 2012 5.745 5.793 5.729 5.793 5,077 +0.02(+0.37%)
Nov 21, 2012 5.745 5.772 5.708 5.772 13,095 +0.03(+0.56%)
Nov 20, 2012 5.708 5.740 5.681 5.740 15,044 +0.05(+0.94%)
Nov 19, 2012 5.628 5.718 5.628 5.686 51,133 +0.05(+0.85%)
Nov 16, 2012 5.543 5.639 5.468 5.639 71,551 +0.03(+0.47%)
Nov 15, 2012 5.670 5.670 5.538 5.612 24,273 -0.09(-1.49%)
Nov 14, 2012 5.692 5.718 5.601 5.697 54,323 +0.01(+0.19%)
Nov 13, 2012 5.740 5.745 5.644 5.686 65,858 -0.09(-1.57%)
Nov 12, 2012 5.729 5.825 5.665 5.777 31,969 +0.03(+0.56%)
Nov 09, 2012 5.766 5.815 5.713 5.745 21,504 +0.01(+0.19%)
Nov 08, 2012 5.702 5.750 5.702 5.734 43,095 +0.01(+0.12%)
Nov 07, 2012 5.674 5.780 5.674 5.727 22,737 +0.05(+0.93%)
Nov 06, 2012 5.627 5.674 5.622 5.674 11,429 +0.05(+0.94%)
Nov 05, 2012 5.637 5.648 5.622 5.622 12,506 -0.05(-0.93%)
Nov 02, 2012 5.664 5.674 5.637 5.674 6,655 +0.02(+0.32%)
Nov 01, 2012 5.653 5.674 5.642 5.656 17,816 -0.01(-0.22%)
Oct 31, 2012 5.632 5.674 5.532 5.669 29,538 +0.03(+0.47%)
Oct 26, 2012 5.606 5.643 5.643 5.643 10,957 +0.05(+0.95%)
Oct 25, 2012 5.595 5.622 5.590 5.590 23,336 -0.01(-0.09%)
Oct 24, 2012 5.632 5.674 5.574 5.595 34,817 -0.04(-0.80%)
Oct 23, 2012 5.622 5.643 5.611 5.640 1,874 +0.03(+0.61%)
Oct 19, 2012 5.584 5.669 5.574 5.606 39,177 +0.03(+0.57%)
Oct 18, 2012 5.569 5.579 5.553 5.574 16,174 -0.01(-0.09%)
Oct 17, 2012 5.569 5.590 5.569 5.579 12,710 +0.01(+0.10%)
Oct 16, 2012 5.574 5.584 5.569 5.574 13,089 -0.01(-0.09%)
Oct 15, 2012 5.574 5.643 5.574 5.579 39,800 +0.01(+0.19%)
Oct 12, 2012 5.574 5.622 5.547 5.569 16,382 -0.02(-0.28%)
Oct 11, 2012 5.553 5.643 5.553 5.584 17,504 +0.05(+0.86%)
Oct 10, 2012 5.537 5.569 5.526 5.537 9,978 -0.01(-0.10%)
Oct 09, 2012 5.558 5.590 5.542 5.542 12,574 -0.04(-0.64%)
Oct 08, 2012 5.557 5.578 5.557 5.578 3,035 +0.01(+0.09%)
Oct 05, 2012 5.541 5.572 5.541 5.572 8,747 +0.03(+0.57%)
Oct 04, 2012 5.541 5.609 5.525 5.541 40,380 -0.01(-0.19%)
Oct 03, 2012 5.604 5.604 5.541 5.551 27,650 -0.02(-0.28%)
Oct 02, 2012 5.567 5.588 5.562 5.567 10,119 -0.01(-0.19%)
Oct 01, 2012 5.620 5.646 5.546 5.578 16,324 -0.04(-0.66%)
Sep 28, 2012 5.630 5.630 5.594 5.614 6,463 -0.01(-0.19%)
Sep 27, 2012 5.578 5.657 5.578 5.625 22,506 +0.02(+0.28%)
Sep 26, 2012 5.557 5.636 5.557 5.609 25,183 +0.05(+0.95%)
Sep 25, 2012 5.483 5.572 5.451 5.557 73,774 +0.07(+1.34%)
Sep 24, 2012 5.467 5.520 5.451 5.483 62,598 +0.01(+0.19%)
Sep 21, 2012 5.451 5.488 5.451 5.472 30,258 +0.02(+0.39%)
Sep 20, 2012 5.446 5.509 5.446 5.451 61,814 -0.01(-0.10%)
Sep 19, 2012 5.446 5.514 5.446 5.456 52,965 +0.00(+0.00%)
Sep 18, 2012 5.467 5.499 5.451 5.456 19,261 +0.01(+0.10%)
Sep 17, 2012 5.488 5.488 5.430 5.451 32,710 -0.03(-0.58%)
Sep 14, 2012 5.462 5.509 5.456 5.483 40,758 +0.02(+0.29%)
Sep 13, 2012 5.499 5.520 5.467 5.467 34,880 -0.03(-0.57%)
Sep 12, 2012 5.541 5.541 5.493 5.499 15,986 -0.05(-0.82%)
Sep 11, 2012 5.455 5.544 5.455 5.544 70,485 +0.10(+1.82%)
Sep 10, 2012 5.434 5.476 5.429 5.445 27,533 +0.02(+0.39%)
Sep 07, 2012 5.461 5.523 5.424 5.424 56,059 -0.03(-0.58%)
Sep 06, 2012 5.508 5.528 5.450 5.455 58,261 -0.06(-1.14%)
Sep 05, 2012 5.503 5.544 5.503 5.518 6,287 +0.01(+0.19%)
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.