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

9.420 USD -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.77 13.77 13.77 13.77 4,800 +0.10(+0.73%)
Oct 30, 2003 13.67 13.67 13.67 13.67 8,600 -0.13(-0.94%)
Oct 29, 2003 13.77 13.80 13.75 13.80 9,500 +0.05(+0.36%)
Oct 28, 2003 13.71 13.75 13.70 13.75 8,300 +0.00(+0.00%)
Oct 27, 2003 13.67 13.77 13.67 13.75 8,400 +0.08(+0.59%)
Oct 24, 2003 13.62 13.67 13.62 13.67 4,600 +0.05(+0.37%)
Oct 23, 2003 13.75 13.77 13.62 13.62 17,300 -0.09(-0.66%)
Oct 22, 2003 13.70 13.71 13.62 13.71 9,900 +0.06(+0.44%)
Oct 21, 2003 13.62 13.65 13.62 13.65 12,700 +0.01(+0.07%)
Oct 20, 2003 13.68 13.68 13.62 13.64 14,800 -0.04(-0.29%)
Oct 17, 2003 13.68 13.68 13.68 13.68 1,800 -0.03(-0.22%)
Oct 16, 2003 13.65 13.71 13.65 13.71 5,500 +0.06(+0.44%)
Oct 15, 2003 13.76 13.76 13.60 13.65 14,800 -0.02(-0.15%)
Oct 14, 2003 13.62 13.70 13.62 13.67 6,900 -0.04(-0.29%)
Oct 13, 2003 13.70 13.77 13.72 13.71 4,700 -0.07(-0.51%)
Oct 10, 2003 13.78 13.78 13.78 13.78 1,700 +0.09(+0.66%)
Oct 09, 2003 13.77 13.77 13.69 13.69 15,100 -0.14(-1.01%)
Oct 08, 2003 13.65 13.83 13.65 13.83 16,400 +0.17(+1.24%)
Oct 07, 2003 13.65 13.70 13.65 13.66 4,800 +0.01(+0.07%)
Oct 06, 2003 13.65 13.65 13.65 13.65 7,600 -0.10(-0.73%)
Oct 03, 2003 13.80 13.80 13.69 13.75 9,800 +0.03(+0.22%)
Oct 02, 2003 13.78 13.80 13.69 13.72 25,300 -0.03(-0.22%)
Oct 01, 2003 13.68 13.68 13.68 13.75 21,700 +0.07(+0.51%)
Sep 30, 2003 13.73 13.73 13.66 13.68 5,200 +0.03(+0.22%)
Sep 29, 2003 13.65 13.65 13.65 13.65 3,200 +0.04(+0.29%)
Sep 26, 2003 13.53 13.60 13.53 13.61 8,400 +0.03(+0.22%)
Sep 25, 2003 13.56 13.58 13.56 13.58 5,800 +0.10(+0.74%)
Sep 24, 2003 13.55 13.48 13.48 13.48 10,800 -0.07(-0.52%)
Sep 23, 2003 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 22, 2003 13.49 13.55 13.48 13.55 13,400 +0.02(+0.15%)
Sep 19, 2003 13.60 13.60 13.53 13.53 15,200 -0.01(-0.07%)
Sep 18, 2003 13.64 13.64 13.55 13.54 10,500 -0.01(-0.07%)
Sep 17, 2003 13.57 13.58 13.55 13.55 17,000 -0.05(-0.37%)
Sep 16, 2003 13.80 13.80 13.60 13.60 23,400 -0.14(-1.02%)
Sep 15, 2003 13.73 13.74 13.73 13.74 1,600 -0.01(-0.07%)
Sep 12, 2003 13.85 13.85 13.75 13.75 8,300 +0.00(+0.00%)
Sep 11, 2003 13.72 13.80 13.68 13.75 8,200 +0.05(+0.36%)
Sep 10, 2003 13.80 13.80 13.65 13.70 18,800 -0.20(-1.44%)
Sep 09, 2003 13.90 13.95 13.87 13.90 5,500 -0.06(-0.43%)
Sep 08, 2003 13.92 14.00 13.86 13.96 8,700 +0.15(+1.09%)
Sep 05, 2003 13.80 13.90 13.80 13.81 5,800 +0.06(+0.44%)
Sep 04, 2003 13.76 13.82 13.71 13.75 6,500 +0.04(+0.29%)
Sep 03, 2003 13.73 13.74 13.70 13.71 5,500 -0.01(-0.07%)
Sep 02, 2003 13.76 13.77 13.61 13.72 10,800 -0.03(-0.22%)
Aug 29, 2003 13.71 13.75 13.71 13.75 1,100 +0.04(+0.29%)
Aug 28, 2003 13.72 13.72 13.66 13.71 5,600 +0.05(+0.37%)
Aug 27, 2003 13.70 13.70 13.66 13.66 2,500 +0.00(+0.00%)
Aug 26, 2003 13.71 13.75 13.61 13.66 15,000 -0.06(-0.44%)
Aug 25, 2003 13.74 13.76 13.72 13.72 4,400 +0.02(+0.15%)
Aug 22, 2003 13.76 13.76 13.70 13.70 500 -0.06(-0.44%)
Aug 21, 2003 13.77 13.79 13.73 13.76 5,200 -0.01(-0.07%)
Aug 20, 2003 13.75 13.80 13.71 13.77 10,800 +0.03(+0.22%)
Aug 19, 2003 13.78 13.78 13.70 13.74 4,400 +0.02(+0.15%)
Aug 18, 2003 13.52 13.72 13.52 13.72 26,200 +0.19(+1.40%)
Aug 15, 2003 13.50 13.55 13.50 13.53 800 +0.13(+0.97%)
Aug 14, 2003 13.70 13.70 13.40 13.40 9,800 -0.25(-1.83%)
Aug 13, 2003 13.74 13.78 13.64 13.65 6,600 -0.09(-0.66%)
Aug 12, 2003 13.81 13.82 13.62 13.74 16,100 -0.07(-0.51%)
Aug 11, 2003 13.82 13.82 13.81 13.81 2,500 +0.00(+0.00%)
Aug 08, 2003 13.83 13.83 13.70 13.81 8,700 +0.02(+0.15%)
Aug 07, 2003 13.81 13.81 13.73 13.79 11,000 -0.06(-0.43%)
Aug 06, 2003 13.89 13.89 13.85 13.85 1,600 -0.04(-0.29%)
Aug 05, 2003 13.90 13.93 13.76 13.89 9,800 +0.04(+0.29%)
Aug 04, 2003 13.85 13.89 13.85 13.85 4,700 +0.09(+0.65%)
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.