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

8.830 USD +0.050 (+0.57%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.49 14.51 14.48 14.49 2,900 +0.02(+0.14%)
Oct 28, 2004 14.50 14.50 14.40 14.47 10,700 -0.02(-0.14%)
Oct 27, 2004 14.47 14.49 14.44 14.49 15,600 +0.07(+0.49%)
Oct 26, 2004 14.49 14.49 14.35 14.42 16,600 -0.08(-0.55%)
Oct 25, 2004 14.60 14.60 14.50 14.50 24,300 +0.10(+0.69%)
Oct 22, 2004 14.44 14.45 14.35 14.40 12,000 +0.05(+0.35%)
Oct 21, 2004 14.42 14.51 14.35 14.35 5,700 -0.04(-0.28%)
Oct 20, 2004 14.55 14.55 14.38 14.39 8,800 -0.06(-0.42%)
Oct 19, 2004 14.50 14.50 14.45 14.45 900 +0.00(+0.00%)
Oct 18, 2004 14.50 14.50 14.45 14.45 200 +0.00(+0.00%)
Oct 15, 2004 14.40 14.46 14.31 14.45 4,300 +0.00(+0.00%)
Oct 14, 2004 14.34 14.50 14.28 14.45 16,700 +0.16(+1.12%)
Oct 13, 2004 14.32 14.32 14.22 14.29 3,900 -0.02(-0.14%)
Oct 12, 2004 14.40 14.40 14.30 14.31 9,200 -0.09(-0.62%)
Oct 11, 2004 14.40 14.40 14.40 14.40 1,900 +0.00(+0.00%)
Oct 08, 2004 14.40 14.40 14.40 14.40 2,400 +0.08(+0.56%)
Oct 07, 2004 14.29 14.46 14.29 14.32 11,800 +0.11(+0.77%)
Oct 06, 2004 14.30 14.30 14.20 14.21 4,000 -0.03(-0.21%)
Oct 05, 2004 14.30 14.30 14.23 14.24 1,800 -0.03(-0.21%)
Oct 04, 2004 14.31 14.31 14.26 14.27 8,500 +0.02(+0.14%)
Oct 01, 2004 14.34 14.48 14.25 14.25 27,200 -0.05(-0.35%)
Sep 30, 2004 14.37 14.37 14.25 14.30 11,800 +0.03(+0.21%)
Sep 29, 2004 14.30 14.48 14.27 14.27 6,600 -0.03(-0.21%)
Sep 28, 2004 14.35 14.40 14.30 14.30 9,500 +0.00(+0.00%)
Sep 27, 2004 14.35 14.35 14.30 14.30 2,300 +0.00(+0.00%)
Sep 24, 2004 14.38 14.38 14.30 14.30 6,400 -0.03(-0.21%)
Sep 23, 2004 14.40 14.40 14.33 14.33 4,100 -0.06(-0.42%)
Sep 22, 2004 14.32 14.43 14.30 14.39 6,400 +0.02(+0.14%)
Sep 21, 2004 14.31 14.37 14.28 14.37 7,100 +0.11(+0.77%)
Sep 20, 2004 14.50 14.50 14.26 14.26 6,700 -0.18(-1.25%)
Sep 17, 2004 14.47 14.47 14.42 14.44 6,000 +0.02(+0.14%)
Sep 16, 2004 14.40 14.42 14.34 14.42 4,500 +0.08(+0.56%)
Sep 15, 2004 14.43 14.44 14.34 14.34 8,600 -0.01(-0.07%)
Sep 14, 2004 14.38 14.54 14.26 14.35 28,700 +0.07(+0.49%)
Sep 13, 2004 14.10 14.28 14.10 14.28 2,500 +0.11(+0.78%)
Sep 10, 2004 14.15 14.17 14.08 14.17 7,300 +0.06(+0.43%)
Sep 09, 2004 14.14 14.31 14.11 14.11 13,700 -0.08(-0.56%)
Sep 08, 2004 14.16 14.26 14.07 14.19 23,500 -0.15(-1.05%)
Sep 07, 2004 14.29 14.36 14.25 14.34 4,500 +0.09(+0.63%)
Sep 03, 2004 14.25 14.26 14.25 14.25 4,700 +0.05(+0.35%)
Sep 02, 2004 14.20 14.40 14.20 14.20 13,800 -0.02(-0.14%)
Sep 01, 2004 14.25 14.28 14.19 14.22 8,300 +0.03(+0.21%)
Aug 31, 2004 14.15 14.20 14.05 14.19 11,900 +0.04(+0.28%)
Aug 30, 2004 14.30 14.30 14.15 14.15 11,100 -0.10(-0.70%)
Aug 27, 2004 13.94 14.38 13.94 14.25 8,900 +0.23(+1.64%)
Aug 26, 2004 14.12 14.14 13.95 14.02 5,300 +0.00(+0.00%)
Aug 25, 2004 14.09 14.09 14.00 14.02 4,400 -0.07(-0.50%)
Aug 24, 2004 14.09 14.09 14.09 14.09 300 +0.00(+0.00%)
Aug 23, 2004 14.15 14.25 13.82 14.09 18,300 -0.10(-0.70%)
Aug 20, 2004 14.17 14.29 14.17 14.19 4,900 +0.03(+0.21%)
Aug 19, 2004 14.16 14.18 14.00 14.16 5,300 +0.01(+0.07%)
Aug 18, 2004 14.09 14.15 14.01 14.15 8,600 -0.04(-0.28%)
Aug 17, 2004 14.05 14.19 14.00 14.19 13,000 +0.24(+1.72%)
Aug 16, 2004 13.94 13.95 13.73 13.95 12,100 +0.05(+0.36%)
Aug 13, 2004 13.95 13.96 13.89 13.90 6,200 -0.04(-0.29%)
Aug 12, 2004 13.91 13.94 13.90 13.94 3,900 +0.04(+0.29%)
Aug 11, 2004 13.89 13.96 13.80 13.90 8,500 -0.07(-0.50%)
Aug 10, 2004 13.78 14.18 13.75 13.97 21,700 +0.19(+1.38%)
Aug 09, 2004 13.90 14.05 13.78 13.78 9,100 -0.12(-0.86%)
Aug 06, 2004 13.85 13.95 13.75 13.90 8,000 +0.15(+1.09%)
Aug 05, 2004 13.85 13.88 13.75 13.75 4,800 -0.05(-0.36%)
Aug 04, 2004 13.97 13.97 13.80 13.80 6,500 -0.13(-0.93%)
Aug 03, 2004 13.58 13.93 13.55 13.93 18,900 +0.32(+2.35%)
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.