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

9.480 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.980 10.15 9.890 10.04 9,794 +0.08(+0.80%)
Oct 29, 2015 9.980 10.01 9.870 9.960 4,369 +0.05(+0.50%)
Oct 28, 2015 9.970 10.16 9.870 9.910 8,593 -0.04(-0.40%)
Oct 27, 2015 10.10 10.21 9.940 9.950 9,653 -0.16(-1.58%)
Oct 26, 2015 10.14 10.21 9.980 10.11 8,698 +0.00(+0.00%)
Oct 23, 2015 10.10 10.16 10.10 10.11 14,074 -0.03(-0.30%)
Oct 22, 2015 9.950 10.16 9.950 10.14 7,299 +0.24(+2.42%)
Oct 21, 2015 9.850 9.950 9.850 9.900 4,801 +0.04(+0.41%)
Oct 20, 2015 9.830 10.000 9.810 9.860 13,730 -0.02(-0.20%)
Oct 19, 2015 9.860 9.990 9.830 9.880 6,837 -0.03(-0.30%)
Oct 16, 2015 9.900 9.963 9.770 9.910 3,347 -0.03(-0.30%)
Oct 15, 2015 9.900 9.990 9.900 9.940 4,510 -0.01(-0.10%)
Oct 14, 2015 9.980 9.980 9.950 9.950 1,654 -0.03(-0.30%)
Oct 13, 2015 9.970 9.980 9.970 9.980 480 +0.11(+1.11%)
Oct 12, 2015 9.880 9.980 9.810 9.870 2,703 -0.04(-0.40%)
Oct 09, 2015 9.840 9.910 9.840 9.910 1,508 +0.12(+1.23%)
Oct 08, 2015 9.820 9.880 9.781 9.790 4,442 -0.08(-0.81%)
Oct 07, 2015 9.860 9.950 9.770 9.870 8,286 -0.10(-1.00%)
Oct 06, 2015 9.940 9.970 9.901 9.970 6,458 +0.08(+0.81%)
Oct 05, 2015 9.890 9.980 9.880 9.890 2,930 -0.01(-0.10%)
Oct 02, 2015 9.970 9.980 9.870 9.900 4,845 -0.04(-0.40%)
Oct 01, 2015 9.880 9.980 9.870 9.940 16,492 +0.12(+1.22%)
Sep 30, 2015 9.790 9.870 9.700 9.820 15,073 +0.01(+0.10%)
Sep 29, 2015 9.780 9.860 9.704 9.810 10,304 +0.01(+0.10%)
Sep 28, 2015 9.870 9.877 9.754 9.800 6,452 -0.01(-0.10%)
Sep 25, 2015 9.770 9.850 9.770 9.810 7,061 +0.08(+0.87%)
Sep 24, 2015 9.690 9.725 9.690 9.725 4,503 +0.03(+0.26%)
Sep 23, 2015 9.770 9.790 9.651 9.700 7,692 -0.02(-0.21%)
Sep 22, 2015 9.730 9.820 9.680 9.720 11,191 -0.14(-1.42%)
Sep 21, 2015 9.670 9.860 9.591 9.860 8,345 +0.18(+1.86%)
Sep 18, 2015 9.750 9.820 9.680 9.680 1,402 +0.01(+0.10%)
Sep 17, 2015 9.560 9.670 9.520 9.670 11,354 +0.06(+0.62%)
Sep 16, 2015 9.570 9.610 9.570 9.610 1,965 +0.02(+0.21%)
Sep 15, 2015 9.660 9.700 9.590 9.590 5,244 -0.07(-0.72%)
Sep 14, 2015 9.690 9.713 9.660 9.660 3,870 -0.09(-0.92%)
Sep 11, 2015 9.790 9.790 9.740 9.750 7,922 -0.08(-0.82%)
Sep 10, 2015 9.740 9.890 9.740 9.831 8,751 +0.02(+0.21%)
Sep 09, 2015 9.680 9.860 9.610 9.810 14,285 +0.13(+1.38%)
Sep 08, 2015 9.611 9.729 9.611 9.676 10,682 +0.08(+0.79%)
Sep 04, 2015 9.640 9.600 9.600 9.600 1,100 -0.00(-0.00%)
Sep 03, 2015 9.690 9.800 9.590 9.600 27,903 -0.10(-1.03%)
Sep 02, 2015 9.630 9.700 9.630 9.700 3,745 +0.04(+0.41%)
Sep 01, 2015 9.680 9.690 9.560 9.660 5,262 -0.02(-0.21%)
Aug 31, 2015 9.540 9.699 9.540 9.680 9,309 +0.18(+1.89%)
Aug 28, 2015 9.650 9.650 9.500 9.500 1,213 -0.13(-1.35%)
Aug 27, 2015 9.600 9.660 9.510 9.630 6,182 +0.01(+0.10%)
Aug 26, 2015 9.610 9.730 9.610 9.620 958 -0.02(-0.21%)
Aug 25, 2015 9.610 9.714 9.610 9.640 2,043 +0.02(+0.21%)
Aug 24, 2015 9.590 9.620 9.590 9.620 1,301 -0.11(-1.13%)
Aug 21, 2015 9.730 9.730 9.720 9.730 1,171 +0.05(+0.52%)
Aug 20, 2015 9.560 9.720 9.560 9.680 3,684 +0.11(+1.12%)
Aug 19, 2015 9.670 9.690 9.560 9.573 5,797 -0.08(-0.80%)
Aug 18, 2015 9.580 9.690 9.570 9.650 12,702 -0.02(-0.16%)
Aug 17, 2015 9.630 9.730 9.580 9.666 12,064 +0.01(+0.06%)
Aug 14, 2015 9.770 9.890 9.620 9.660 12,056 -0.14(-1.43%)
Aug 13, 2015 9.830 9.950 9.770 9.800 19,858 -0.07(-0.71%)
Aug 12, 2015 9.850 9.980 9.810 9.870 8,645 -0.04(-0.40%)
Aug 11, 2015 9.830 9.967 9.819 9.910 6,745 +0.12(+1.23%)
Aug 10, 2015 9.720 9.790 9.720 9.790 5,999 +0.12(+1.24%)
Aug 07, 2015 9.650 9.860 9.580 9.670 12,334 +0.06(+0.62%)
Aug 06, 2015 9.780 9.780 9.600 9.610 4,110 -0.14(-1.48%)
Aug 05, 2015 9.980 9.980 9.750 9.754 4,876 -0.18(-1.82%)
Aug 04, 2015 9.900 9.971 9.850 9.935 3,403 +0.06(+0.64%)
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.