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, 2012 5.808 5.856 5.755 5.856 47,026 +0.01(+0.18%)
Nov 29, 2012 5.819 5.851 5.771 5.845 24,667 +0.02(+0.27%)
Nov 28, 2012 5.765 5.851 5.712 5.829 45,277 +0.07(+1.20%)
Nov 27, 2012 5.787 5.845 5.750 5.760 43,837 -0.04(-0.73%)
Nov 26, 2012 5.734 5.805 5.707 5.803 38,383 +0.01(+0.18%)
Nov 23, 2012 5.744 5.792 5.728 5.792 5,078 +0.02(+0.37%)
Nov 21, 2012 5.744 5.771 5.707 5.771 13,097 +0.03(+0.56%)
Nov 20, 2012 5.707 5.739 5.680 5.739 15,046 +0.05(+0.94%)
Nov 19, 2012 5.627 5.718 5.627 5.686 51,140 +0.05(+0.85%)
Nov 16, 2012 5.542 5.638 5.468 5.638 71,560 +0.03(+0.47%)
Nov 15, 2012 5.670 5.670 5.537 5.611 24,276 -0.09(-1.49%)
Nov 14, 2012 5.691 5.718 5.601 5.696 54,330 +0.01(+0.19%)
Nov 13, 2012 5.739 5.744 5.643 5.686 65,867 -0.09(-1.57%)
Nov 12, 2012 5.728 5.824 5.664 5.776 31,973 +0.03(+0.56%)
Nov 09, 2012 5.765 5.814 5.712 5.744 21,507 +0.01(+0.19%)
Nov 08, 2012 5.702 5.750 5.702 5.734 43,100 +0.01(+0.12%)
Nov 07, 2012 5.674 5.780 5.674 5.727 22,740 +0.05(+0.93%)
Nov 06, 2012 5.626 5.674 5.621 5.674 11,430 +0.05(+0.94%)
Nov 05, 2012 5.637 5.647 5.621 5.621 12,507 -0.05(-0.93%)
Nov 02, 2012 5.663 5.674 5.637 5.674 6,656 +0.02(+0.32%)
Nov 01, 2012 5.653 5.674 5.641 5.656 17,819 -0.01(-0.22%)
Oct 31, 2012 5.631 5.674 5.531 5.668 29,542 +0.03(+0.47%)
Oct 26, 2012 5.605 5.642 5.642 5.642 10,958 +0.05(+0.95%)
Oct 25, 2012 5.594 5.621 5.589 5.589 23,339 -0.01(-0.09%)
Oct 24, 2012 5.631 5.674 5.573 5.594 34,821 -0.04(-0.80%)
Oct 23, 2012 5.621 5.642 5.610 5.639 1,874 +0.03(+0.61%)
Oct 19, 2012 5.584 5.668 5.573 5.605 39,182 +0.03(+0.57%)
Oct 18, 2012 5.568 5.578 5.552 5.573 16,177 -0.01(-0.09%)
Oct 17, 2012 5.568 5.589 5.568 5.578 12,711 +0.01(+0.09%)
Oct 16, 2012 5.573 5.584 5.568 5.573 13,091 -0.01(-0.09%)
Oct 15, 2012 5.573 5.642 5.573 5.578 39,806 +0.01(+0.19%)
Oct 12, 2012 5.573 5.621 5.547 5.568 16,384 -0.02(-0.28%)
Oct 11, 2012 5.552 5.642 5.552 5.584 17,507 +0.05(+0.86%)
Oct 10, 2012 5.536 5.568 5.526 5.536 9,979 -0.01(-0.10%)
Oct 09, 2012 5.557 5.589 5.541 5.541 12,575 -0.04(-0.64%)
Oct 08, 2012 5.556 5.577 5.556 5.577 3,036 +0.01(+0.09%)
Oct 05, 2012 5.540 5.572 5.540 5.572 8,748 +0.03(+0.57%)
Oct 04, 2012 5.540 5.608 5.524 5.540 40,386 -0.01(-0.19%)
Oct 03, 2012 5.603 5.603 5.540 5.551 27,653 -0.02(-0.28%)
Oct 02, 2012 5.566 5.587 5.561 5.566 10,121 -0.01(-0.19%)
Oct 01, 2012 5.619 5.645 5.545 5.577 16,326 -0.04(-0.66%)
Sep 28, 2012 5.630 5.630 5.593 5.614 6,463 -0.01(-0.19%)
Sep 27, 2012 5.577 5.656 5.577 5.624 22,509 +0.02(+0.28%)
Sep 26, 2012 5.556 5.635 5.556 5.608 25,187 +0.05(+0.95%)
Sep 25, 2012 5.482 5.572 5.450 5.556 73,784 +0.07(+1.34%)
Sep 24, 2012 5.466 5.519 5.450 5.482 62,607 +0.01(+0.19%)
Sep 21, 2012 5.450 5.487 5.450 5.472 30,263 +0.02(+0.39%)
Sep 20, 2012 5.445 5.508 5.445 5.450 61,822 -0.01(-0.10%)
Sep 19, 2012 5.445 5.513 5.445 5.456 52,972 +0.00(+0.00%)
Sep 18, 2012 5.466 5.498 5.451 5.456 19,264 +0.01(+0.10%)
Sep 17, 2012 5.487 5.487 5.429 5.450 32,714 -0.03(-0.58%)
Sep 14, 2012 5.461 5.508 5.456 5.482 40,764 +0.02(+0.29%)
Sep 13, 2012 5.498 5.519 5.466 5.466 34,884 -0.03(-0.57%)
Sep 12, 2012 5.540 5.540 5.493 5.498 15,988 -0.05(-0.82%)
Sep 11, 2012 5.455 5.543 5.455 5.543 70,495 +0.10(+1.82%)
Sep 10, 2012 5.434 5.476 5.428 5.444 27,537 +0.02(+0.39%)
Sep 07, 2012 5.460 5.523 5.423 5.423 56,067 -0.03(-0.58%)
Sep 06, 2012 5.507 5.527 5.449 5.455 58,269 -0.06(-1.14%)
Sep 05, 2012 5.502 5.544 5.502 5.517 6,288 +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.