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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.466 5.466 5.372 5.416 41,049 -0.06(-1.01%)
May 30, 2013 5.477 5.477 5.432 5.471 24,911 +0.01(+0.20%)
May 29, 2013 5.709 5.709 5.383 5.460 132,844 -0.25(-4.36%)
May 28, 2013 5.781 5.781 5.676 5.709 17,678 -0.05(-0.87%)
May 24, 2013 5.748 5.776 5.737 5.759 33,635 +0.00(+0.00%)
May 23, 2013 5.726 5.759 5.693 5.759 33,427 +0.03(+0.48%)
May 22, 2013 5.770 5.770 5.698 5.731 20,140 -0.06(-0.96%)
May 21, 2013 5.765 5.787 5.765 5.787 1,881 -0.01(-0.10%)
May 20, 2013 5.731 5.792 5.720 5.792 30,971 +0.08(+1.45%)
May 17, 2013 5.726 5.743 5.704 5.709 4,268 -0.02(-0.29%)
May 16, 2013 5.720 5.748 5.693 5.726 11,349 -0.02(-0.39%)
May 15, 2013 5.759 5.759 5.690 5.748 8,359 +0.03(+0.48%)
May 13, 2013 5.676 5.759 5.660 5.720 18,238 +0.00(+0.00%)
May 10, 2013 5.720 5.731 5.693 5.720 12,725 +0.04(+0.79%)
May 09, 2013 5.704 5.704 5.676 5.676 16,622 -0.01(-0.18%)
May 08, 2013 5.642 5.686 5.642 5.686 11,144 +0.02(+0.39%)
May 07, 2013 5.686 5.708 5.642 5.664 42,827 -0.04(-0.68%)
May 06, 2013 5.653 5.785 5.653 5.702 54,754 +0.03(+0.58%)
May 03, 2013 5.653 5.680 5.647 5.669 20,794 +0.02(+0.39%)
May 02, 2013 5.636 5.686 5.636 5.647 15,654 -0.01(-0.10%)
May 01, 2013 5.636 5.657 5.636 5.653 6,946 -0.01(-0.19%)
Apr 30, 2013 5.642 5.664 5.625 5.664 21,931 +0.01(+0.10%)
Apr 29, 2013 5.625 5.689 5.625 5.658 26,254 +0.01(+0.10%)
Apr 26, 2013 5.675 5.686 5.587 5.653 31,135 -0.03(-0.59%)
Apr 25, 2013 5.757 5.757 5.686 5.686 11,224 -0.05(-0.95%)
Apr 24, 2013 5.746 5.757 5.653 5.741 30,394 -0.01(-0.10%)
Apr 23, 2013 5.724 5.779 5.697 5.746 38,867 +0.05(+0.87%)
Apr 22, 2013 5.664 5.713 5.664 5.697 8,349 +0.03(+0.49%)
Apr 19, 2013 5.697 5.697 5.620 5.669 7,247 +0.00(+0.00%)
Apr 18, 2013 5.653 5.757 5.599 5.669 55,042 +0.04(+0.68%)
Apr 17, 2013 5.697 5.730 5.614 5.631 36,524 -0.07(-1.16%)
Apr 16, 2013 5.724 5.724 5.609 5.697 35,208 +0.01(+0.10%)
Apr 15, 2013 5.680 5.719 5.653 5.691 21,167 -0.03(-0.52%)
Apr 12, 2013 5.675 5.724 5.625 5.721 21,083 +0.06(+1.11%)
Apr 11, 2013 5.697 5.713 5.609 5.658 27,212 -0.02(-0.29%)
Apr 10, 2013 5.746 5.746 5.609 5.675 34,567 -0.05(-0.87%)
Apr 09, 2013 5.702 5.732 5.681 5.724 23,345 +0.03(+0.51%)
Apr 08, 2013 5.630 5.706 5.608 5.695 43,014 +0.10(+1.86%)
Apr 05, 2013 5.619 5.630 5.542 5.591 78,393 -0.01(-0.20%)
Apr 04, 2013 5.591 5.608 5.542 5.602 40,124 -0.02(-0.39%)
Apr 03, 2013 5.591 5.624 5.564 5.624 17,425 +0.06(+1.09%)
Apr 02, 2013 5.520 5.569 5.515 5.563 35,459 +0.03(+0.49%)
Apr 01, 2013 5.602 5.619 5.526 5.536 42,269 -0.02(-0.39%)
Mar 28, 2013 5.504 5.602 5.504 5.558 14,594 +0.07(+1.20%)
Mar 27, 2013 5.515 5.531 5.493 5.493 76,741 -0.04(-0.69%)
Mar 26, 2013 5.569 5.569 5.509 5.531 10,482 -0.03(-0.59%)
Mar 25, 2013 5.536 5.564 5.526 5.564 20,327 +0.01(+0.10%)
Mar 22, 2013 5.608 5.608 5.536 5.558 31,377 -0.07(-1.27%)
Mar 21, 2013 5.695 5.695 5.602 5.630 46,403 -0.04(-0.68%)
Mar 20, 2013 5.641 5.717 5.641 5.668 12,946 -0.01(-0.10%)
Mar 19, 2013 5.663 5.701 5.580 5.674 21,602 +0.04(+0.78%)
Mar 18, 2013 5.580 5.657 5.564 5.630 18,572 +0.01(+0.20%)
Mar 15, 2013 5.630 5.630 5.531 5.619 55,760 -0.04(-0.68%)
Mar 14, 2013 5.674 5.679 5.591 5.657 52,487 -0.04(-0.67%)
Mar 13, 2013 5.695 5.739 5.684 5.695 12,813 -0.02(-0.38%)
Mar 12, 2013 5.684 5.728 5.674 5.717 16,637 -0.02(-0.29%)
Mar 11, 2013 5.712 5.744 5.674 5.734 16,949 +0.01(+0.19%)
Mar 08, 2013 5.761 5.761 5.712 5.723 3,522 +0.02(+0.29%)
Mar 07, 2013 5.745 5.745 5.706 5.706 17,600 -0.04(-0.64%)
Mar 06, 2013 5.727 5.771 5.700 5.743 17,173 -0.01(-0.09%)
Mar 05, 2013 5.749 5.770 5.700 5.749 10,543 -0.02(-0.38%)
Mar 04, 2013 5.793 5.798 5.656 5.771 43,807 -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.