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

6.240 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.116 4.152 4.116 4.116 17,558 -0.02(-0.44%)
May 27, 2010 4.080 4.188 4.080 4.134 49,799 +0.02(+0.55%)
May 26, 2010 4.134 4.192 4.111 4.111 14,117 -0.01(-0.22%)
May 25, 2010 4.089 4.147 4.089 4.120 16,509 +0.00(+0.11%)
May 24, 2010 4.138 4.251 4.116 4.116 46,720 -0.04(-0.98%)
May 21, 2010 4.197 4.197 4.129 4.156 24,833 -0.05(-1.17%)
May 20, 2010 4.143 4.206 4.138 4.206 17,049 -0.01(-0.27%)
May 19, 2010 4.165 4.217 4.156 4.217 25,568 +0.01(+0.27%)
May 18, 2010 4.174 4.228 4.156 4.206 17,452 +0.04(+0.86%)
May 17, 2010 4.242 4.242 4.165 4.170 18,481 -0.05(-1.18%)
May 14, 2010 4.220 4.264 4.220 4.220 4,286 -0.01(-0.31%)
May 13, 2010 4.219 4.237 4.147 4.233 21,731 +0.05(+1.29%)
May 12, 2010 4.174 4.219 4.170 4.179 5,806 +0.01(+0.22%)
May 11, 2010 4.169 4.170 4.169 4.170 12,423 -0.00(-0.08%)
May 10, 2010 4.249 4.249 4.173 4.173 4,650 +0.04(+0.97%)
May 07, 2010 4.128 4.195 4.098 4.133 33,388 +0.03(+0.76%)
May 06, 2010 4.168 4.182 4.092 4.101 38,365 -0.07(-1.61%)
May 05, 2010 4.171 4.176 4.168 4.168 19,470 -0.05(-1.27%)
May 04, 2010 4.218 4.235 4.195 4.222 22,090 +0.00(+0.11%)
May 03, 2010 4.209 4.218 4.191 4.218 12,968 +0.03(+0.64%)
Apr 30, 2010 4.200 4.204 4.191 4.191 8,657 -0.01(-0.32%)
Apr 29, 2010 4.159 4.307 4.159 4.204 18,517 +0.06(+1.40%)
Apr 28, 2010 4.204 4.298 4.146 4.146 29,621 -0.03(-0.75%)
Apr 27, 2010 4.137 4.209 4.137 4.177 18,414 +0.03(+0.80%)
Apr 26, 2010 4.133 4.155 4.128 4.144 17,366 +0.02(+0.39%)
Apr 23, 2010 4.133 4.142 4.124 4.128 12,529 -0.00(-0.11%)
Apr 22, 2010 4.137 4.137 4.124 4.133 9,162 -0.00(-0.11%)
Apr 21, 2010 4.106 4.137 4.101 4.137 15,651 +0.03(+0.65%)
Apr 20, 2010 4.106 4.173 4.097 4.110 45,180 +0.00(+0.00%)
Apr 19, 2010 4.150 4.200 4.097 4.110 28,856 -0.04(-1.08%)
Apr 16, 2010 4.195 4.204 4.110 4.155 16,992 -0.04(-1.06%)
Apr 15, 2010 4.213 4.243 4.159 4.200 21,462 -0.00(-0.11%)
Apr 14, 2010 4.186 4.244 4.186 4.204 48,049 +0.02(+0.43%)
Apr 13, 2010 4.155 4.186 4.142 4.186 9,824 +0.04(+0.86%)
Apr 12, 2010 4.128 4.150 4.124 4.150 7,273 +0.02(+0.54%)
Apr 09, 2010 4.168 4.200 4.074 4.128 20,317 -0.05(-1.14%)
Apr 08, 2010 4.204 4.226 4.146 4.176 28,869 -0.04(-0.97%)
Apr 07, 2010 4.207 4.216 4.190 4.216 3,741 +0.01(+0.32%)
Apr 06, 2010 4.149 4.203 4.149 4.203 6,091 +0.05(+1.28%)
Apr 05, 2010 4.158 4.203 4.145 4.150 5,621 +0.00(+0.01%)
Apr 01, 2010 4.163 4.149 4.149 4.149 23,608 +0.01(+0.32%)
Mar 31, 2010 4.127 4.136 4.127 4.136 8,224 +0.00(+0.11%)
Mar 30, 2010 4.145 4.145 4.127 4.132 8,319 +0.00(+0.00%)
Mar 29, 2010 4.132 4.136 4.101 4.132 17,427 +0.01(+0.22%)
Mar 26, 2010 4.158 4.172 4.123 4.123 11,325 -0.03(-0.75%)
Mar 25, 2010 4.132 4.154 4.114 4.154 9,443 +0.02(+0.54%)
Mar 24, 2010 4.069 4.163 4.052 4.132 69,434 +0.05(+1.20%)
Mar 23, 2010 4.069 4.092 4.061 4.083 33,891 +0.04(+0.88%)
Mar 22, 2010 4.034 4.065 4.034 4.047 35,845 +0.00(+0.00%)
Mar 19, 2010 4.069 4.069 4.025 4.047 31,845 -0.02(-0.55%)
Mar 18, 2010 4.052 4.083 4.047 4.069 37,254 +0.02(+0.44%)
Mar 17, 2010 4.052 4.069 4.038 4.052 21,198 +0.01(+0.33%)
Mar 16, 2010 4.043 4.065 4.029 4.038 31,314 -0.03(-0.76%)
Mar 15, 2010 4.069 4.073 4.061 4.069 55,033 -0.04(-0.97%)
Mar 12, 2010 4.105 4.109 4.105 4.109 2,248 +0.01(+0.35%)
Mar 11, 2010 4.092 4.101 4.092 4.095 24,015 +0.02(+0.41%)
Mar 10, 2010 4.078 4.083 4.074 4.078 36,838 -0.00(-0.11%)
Mar 09, 2010 4.083 4.083 4.083 4.083 18,655 -0.01(-0.18%)
Mar 08, 2010 4.059 4.090 4.059 4.090 10,477 +0.04(+0.87%)
Mar 05, 2010 4.059 4.073 4.046 4.055 31,879 -0.01(-0.22%)
Mar 04, 2010 4.068 4.073 4.064 4.064 7,526 -0.02(-0.43%)
Mar 03, 2010 4.077 4.082 4.077 4.082 5,142 +0.00(+0.11%)
Mar 02, 2010 4.104 4.123 4.059 4.077 20,680 -0.05(-1.28%)
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.