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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.691 5.734 5.589 5.728 29,234 +0.03(+0.47%)
Oct 26, 2012 5.664 5.701 5.701 5.701 10,844 +0.05(+0.95%)
Oct 25, 2012 5.653 5.680 5.648 5.648 23,096 -0.01(-0.09%)
Oct 24, 2012 5.691 5.734 5.632 5.653 34,458 -0.05(-0.80%)
Oct 23, 2012 5.680 5.701 5.669 5.699 1,854 +0.03(+0.61%)
Oct 19, 2012 5.643 5.728 5.632 5.664 38,773 +0.03(+0.57%)
Oct 18, 2012 5.627 5.637 5.611 5.632 16,008 -0.01(-0.09%)
Oct 17, 2012 5.627 5.648 5.627 5.637 12,579 +0.01(+0.09%)
Oct 16, 2012 5.632 5.643 5.627 5.632 12,955 -0.01(-0.09%)
Oct 15, 2012 5.632 5.701 5.632 5.637 39,390 +0.01(+0.19%)
Oct 12, 2012 5.632 5.680 5.605 5.627 16,213 -0.02(-0.28%)
Oct 11, 2012 5.611 5.701 5.611 5.643 17,324 +0.05(+0.86%)
Oct 10, 2012 5.595 5.627 5.584 5.595 9,875 -0.01(-0.10%)
Oct 09, 2012 5.616 5.648 5.600 5.600 12,444 -0.04(-0.64%)
Oct 08, 2012 5.615 5.636 5.615 5.636 3,004 +0.01(+0.09%)
Oct 05, 2012 5.599 5.631 5.599 5.631 8,656 +0.03(+0.57%)
Oct 04, 2012 5.599 5.668 5.583 5.599 39,962 -0.01(-0.19%)
Oct 03, 2012 5.663 5.663 5.599 5.609 27,363 -0.02(-0.28%)
Oct 02, 2012 5.625 5.647 5.620 5.625 10,015 -0.01(-0.19%)
Oct 01, 2012 5.679 5.705 5.604 5.636 16,155 -0.04(-0.66%)
Sep 28, 2012 5.689 5.689 5.652 5.673 6,396 -0.01(-0.19%)
Sep 27, 2012 5.636 5.716 5.636 5.684 22,273 +0.02(+0.28%)
Sep 26, 2012 5.615 5.695 5.615 5.668 24,923 +0.05(+0.95%)
Sep 25, 2012 5.540 5.631 5.508 5.615 73,010 +0.07(+1.34%)
Sep 24, 2012 5.524 5.577 5.508 5.540 61,950 +0.01(+0.19%)
Sep 21, 2012 5.508 5.545 5.508 5.530 29,945 +0.02(+0.39%)
Sep 20, 2012 5.503 5.567 5.503 5.508 61,174 -0.01(-0.10%)
Sep 19, 2012 5.503 5.572 5.503 5.514 52,416 +0.00(+0.00%)
Sep 18, 2012 5.524 5.556 5.508 5.514 19,062 +0.01(+0.10%)
Sep 17, 2012 5.545 5.545 5.487 5.508 32,371 -0.03(-0.58%)
Sep 14, 2012 5.519 5.567 5.514 5.540 40,336 +0.02(+0.29%)
Sep 13, 2012 5.556 5.577 5.524 5.524 34,519 -0.03(-0.57%)
Sep 12, 2012 5.599 5.599 5.551 5.556 15,821 -0.05(-0.82%)
Sep 11, 2012 5.513 5.602 5.513 5.602 69,752 +0.10(+1.82%)
Sep 10, 2012 5.492 5.534 5.486 5.502 27,247 +0.02(+0.39%)
Sep 07, 2012 5.518 5.582 5.481 5.481 55,476 -0.03(-0.58%)
Sep 06, 2012 5.566 5.586 5.507 5.513 57,655 -0.06(-1.14%)
Sep 05, 2012 5.560 5.603 5.560 5.576 6,222 +0.01(+0.19%)
Sep 04, 2012 5.613 5.613 5.560 5.566 20,424 -0.05(-0.85%)
Aug 31, 2012 5.608 5.613 5.592 5.613 22,345 +0.00(+0.00%)
Aug 30, 2012 5.576 5.613 5.561 5.613 11,881 +0.03(+0.57%)
Aug 29, 2012 5.523 5.587 5.523 5.582 10,797 +0.05(+0.96%)
Aug 27, 2012 5.544 5.555 5.529 5.529 34,717 -0.03(-0.48%)
Aug 24, 2012 5.550 5.571 5.550 5.555 8,561 +0.00(+0.00%)
Aug 23, 2012 5.587 5.587 5.555 5.555 6,037 -0.04(-0.66%)
Aug 22, 2012 5.603 5.614 5.560 5.592 33,684 -0.02(-0.38%)
Aug 21, 2012 5.650 5.677 5.613 5.613 25,411 -0.04(-0.66%)
Aug 20, 2012 5.624 5.656 5.613 5.650 11,962 +0.01(+0.19%)
Aug 17, 2012 5.656 5.672 5.613 5.640 8,220 -0.02(-0.37%)
Aug 16, 2012 5.677 5.677 5.597 5.661 28,722 -0.03(-0.56%)
Aug 15, 2012 5.714 5.740 5.677 5.693 18,974 -0.02(-0.28%)
Aug 14, 2012 5.746 5.746 5.650 5.709 17,988 +0.00(+0.00%)
Aug 13, 2012 5.772 5.772 5.693 5.709 19,408 -0.07(-1.28%)
Aug 10, 2012 5.820 5.820 5.746 5.783 7,798 +0.01(+0.18%)
Aug 09, 2012 5.788 5.820 5.701 5.772 14,969 -0.01(-0.25%)
Aug 08, 2012 5.797 5.808 5.750 5.787 35,055 -0.01(-0.18%)
Aug 07, 2012 5.745 5.797 5.732 5.797 32,971 +0.01(+0.16%)
Aug 06, 2012 5.697 5.788 5.687 5.788 16,063 +0.06(+1.03%)
Aug 03, 2012 5.666 5.745 5.666 5.729 17,158 +0.06(+1.12%)
Aug 02, 2012 5.586 5.750 5.586 5.666 31,082 +0.06(+1.03%)
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.