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

5.905 +0.019 (+0.31%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.611 3.659 3.611 3.637 56,646 +0.00(+0.12%)
Jun 29, 2009 3.611 3.668 3.611 3.633 47,973 -0.00(-0.12%)
Jun 26, 2009 3.628 3.637 3.606 3.637 2,784 +0.03(+0.74%)
Jun 25, 2009 3.629 3.646 3.611 3.611 17,880 -0.03(-0.73%)
Jun 24, 2009 3.615 3.668 3.600 3.637 17,950 +0.01(+0.37%)
Jun 23, 2009 3.602 3.637 3.571 3.624 12,614 +0.02(+0.61%)
Jun 22, 2009 3.593 3.602 3.456 3.602 74,558 -0.07(-1.93%)
Jun 19, 2009 3.682 3.682 3.651 3.673 6,329 -0.00(-0.12%)
Jun 18, 2009 3.659 3.677 3.658 3.677 3,615 +0.00(+0.00%)
Jun 17, 2009 3.655 3.679 3.632 3.677 11,288 +0.04(+0.97%)
Jun 16, 2009 3.615 3.664 3.615 3.642 29,338 -0.01(-0.36%)
Jun 15, 2009 3.704 3.717 3.615 3.655 34,671 -0.07(-1.78%)
Jun 12, 2009 3.726 3.726 3.704 3.721 21,512 -0.00(-0.12%)
Jun 11, 2009 3.761 3.761 3.665 3.726 41,256 -0.07(-1.75%)
Jun 10, 2009 3.761 3.819 3.761 3.792 8,732 +0.00(+0.12%)
Jun 09, 2009 3.775 3.792 3.775 3.788 1,468 -0.01(-0.35%)
Jun 08, 2009 3.828 3.828 3.752 3.801 7,771 -0.01(-0.23%)
Jun 05, 2009 3.814 3.814 3.761 3.810 21,114 +0.01(+0.35%)
Jun 04, 2009 3.788 3.810 3.770 3.797 27,073 +0.01(+0.23%)
Jun 03, 2009 3.810 3.810 3.788 3.788 10,368 -0.02(-0.58%)
Jun 02, 2009 3.788 3.845 3.788 3.810 35,710 -0.08(-1.94%)
Jun 01, 2009 3.974 3.974 3.885 3.885 5,315 -0.01(-0.23%)
May 29, 2009 3.783 3.894 3.783 3.894 23,550 +0.09(+2.33%)
May 28, 2009 3.805 3.805 3.783 3.805 53,177 -0.03(-0.69%)
May 27, 2009 3.788 3.947 3.788 3.832 19,737 -0.02(-0.46%)
May 26, 2009 3.859 3.912 3.823 3.850 16,497 +0.03(+0.69%)
May 22, 2009 3.819 3.850 3.819 3.823 3,783 +0.00(+0.12%)
May 21, 2009 3.863 3.934 3.814 3.819 22,646 -0.12(-2.92%)
May 20, 2009 3.859 3.956 3.850 3.934 33,446 +0.08(+1.95%)
May 19, 2009 3.797 3.859 3.775 3.859 20,361 +0.01(+0.35%)
May 18, 2009 3.744 3.938 3.744 3.845 22,734 +0.08(+2.15%)
May 15, 2009 3.761 3.783 3.739 3.764 17,421 +0.00(+0.08%)
May 14, 2009 3.792 3.797 3.761 3.761 13,554 -0.07(-1.73%)
May 13, 2009 3.872 3.872 3.717 3.828 39,968 -0.05(-1.37%)
May 12, 2009 3.881 3.978 3.876 3.881 23,267 -0.03(-0.68%)
May 11, 2009 3.810 3.956 3.810 3.907 47,602 +0.07(+1.73%)
May 08, 2009 3.805 3.841 3.805 3.841 3,389 +0.05(+1.40%)
May 07, 2009 3.828 3.828 3.774 3.788 8,361 +0.00(+0.00%)
May 06, 2009 3.832 3.841 3.761 3.788 24,583 -0.06(-1.61%)
May 05, 2009 3.836 3.929 3.805 3.850 18,983 -0.02(-0.57%)
May 04, 2009 3.881 3.961 3.872 3.872 14,705 -0.01(-0.34%)
May 01, 2009 3.898 3.898 3.872 3.885 20,239 -0.01(-0.34%)
Apr 30, 2009 3.867 3.898 3.867 3.898 16,497 +0.05(+1.26%)
Apr 29, 2009 3.841 3.916 3.783 3.850 43,482 -0.03(-0.80%)
Apr 28, 2009 3.956 4.186 3.881 3.881 30,743 -0.02(-0.45%)
Apr 27, 2009 3.792 3.969 3.792 3.898 9,491 +0.05(+1.26%)
Apr 24, 2009 3.783 3.850 3.761 3.850 17,252 +0.11(+2.96%)
Apr 23, 2009 3.686 3.850 3.686 3.739 40,169 +0.08(+2.05%)
Apr 22, 2009 3.611 3.713 3.611 3.664 35,964 -0.00(-0.12%)
Apr 21, 2009 3.655 3.668 3.633 3.668 13,559 +0.01(+0.36%)
Apr 20, 2009 3.646 3.655 3.606 3.655 10,411 +0.03(+0.73%)
Apr 17, 2009 3.611 3.628 3.611 3.628 5,672 +0.04(+1.23%)
Apr 16, 2009 3.540 3.584 3.500 3.584 17,093 +0.07(+1.89%)
Apr 15, 2009 3.425 3.518 3.425 3.518 8,402 +0.05(+1.40%)
Apr 14, 2009 3.628 3.628 3.381 3.469 109,433 -0.12(-3.45%)
Apr 13, 2009 3.496 3.620 3.496 3.593 12,429 -0.01(-0.37%)
Apr 09, 2009 3.642 3.652 3.606 3.606 24,180 -0.04(-0.97%)
Apr 08, 2009 3.571 3.642 3.549 3.642 9,202 +0.02(+0.49%)
Apr 07, 2009 3.544 3.624 3.509 3.624 24,788 +0.06(+1.74%)
Apr 06, 2009 3.562 3.575 3.509 3.562 39,444 -0.04(-0.98%)
Apr 03, 2009 3.509 3.620 3.509 3.598 22,382 +0.06(+1.63%)
Apr 02, 2009 3.487 3.544 3.482 3.540 20,928 +0.02(+0.63%)
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.