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

6.240 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.538 5.698 5.490 5.682 47,517 +0.13(+2.31%)
Dec 28, 2012 5.527 5.586 5.479 5.554 15,148 -0.02(-0.29%)
Dec 27, 2012 5.688 5.688 5.458 5.570 55,776 -0.10(-1.79%)
Dec 26, 2012 5.559 5.672 5.517 5.672 41,559 +0.06(+1.05%)
Dec 24, 2012 5.586 5.640 5.538 5.613 35,342 -0.03(-0.47%)
Dec 21, 2012 5.559 5.661 5.559 5.640 40,554 +0.01(+0.09%)
Dec 20, 2012 5.570 5.698 5.554 5.634 35,825 +0.06(+1.15%)
Dec 19, 2012 5.608 5.656 5.490 5.570 112,076 -0.07(-1.23%)
Dec 18, 2012 5.672 5.672 5.559 5.640 47,059 -0.04(-0.66%)
Dec 17, 2012 5.714 5.714 5.645 5.677 27,482 -0.07(-1.21%)
Dec 14, 2012 5.747 5.747 5.624 5.747 13,358 -0.02(-0.28%)
Dec 13, 2012 5.747 5.789 5.725 5.763 27,224 -0.01(-0.09%)
Dec 12, 2012 5.779 5.795 5.662 5.768 54,930 -0.03(-0.46%)
Dec 11, 2012 5.725 5.800 5.714 5.795 27,865 +0.04(+0.77%)
Dec 10, 2012 5.777 5.777 5.708 5.750 49,103 -0.05(-0.92%)
Dec 07, 2012 5.809 5.819 5.718 5.803 51,539 -0.02(-0.37%)
Dec 06, 2012 5.830 5.857 5.750 5.825 40,017 +0.01(+0.09%)
Dec 05, 2012 5.803 5.846 5.700 5.819 80,664 -0.01(-0.18%)
Dec 04, 2012 5.835 5.859 5.798 5.830 30,243 -0.03(-0.45%)
Nov 30, 2012 5.809 5.857 5.756 5.857 47,020 +0.01(+0.18%)
Nov 29, 2012 5.819 5.851 5.772 5.846 24,664 +0.02(+0.27%)
Nov 28, 2012 5.766 5.851 5.713 5.830 45,271 +0.07(+1.20%)
Nov 27, 2012 5.788 5.846 5.750 5.761 43,831 -0.04(-0.73%)
Nov 26, 2012 5.734 5.806 5.708 5.803 38,378 +0.01(+0.18%)
Nov 23, 2012 5.745 5.793 5.729 5.793 5,077 +0.02(+0.37%)
Nov 21, 2012 5.745 5.772 5.708 5.772 13,095 +0.03(+0.56%)
Nov 20, 2012 5.708 5.740 5.681 5.740 15,044 +0.05(+0.94%)
Nov 19, 2012 5.628 5.718 5.628 5.686 51,133 +0.05(+0.85%)
Nov 16, 2012 5.543 5.639 5.468 5.639 71,551 +0.03(+0.47%)
Nov 15, 2012 5.670 5.670 5.538 5.612 24,273 -0.09(-1.49%)
Nov 14, 2012 5.692 5.718 5.601 5.697 54,323 +0.01(+0.19%)
Nov 13, 2012 5.740 5.745 5.644 5.686 65,858 -0.09(-1.57%)
Nov 12, 2012 5.729 5.825 5.665 5.777 31,969 +0.03(+0.56%)
Nov 09, 2012 5.766 5.815 5.713 5.745 21,504 +0.01(+0.19%)
Nov 08, 2012 5.702 5.750 5.702 5.734 43,095 +0.01(+0.12%)
Nov 07, 2012 5.674 5.780 5.674 5.727 22,737 +0.05(+0.93%)
Nov 06, 2012 5.627 5.674 5.622 5.674 11,429 +0.05(+0.94%)
Nov 05, 2012 5.637 5.648 5.622 5.622 12,506 -0.05(-0.93%)
Nov 02, 2012 5.664 5.674 5.637 5.674 6,655 +0.02(+0.32%)
Nov 01, 2012 5.653 5.674 5.642 5.656 17,816 -0.01(-0.22%)
Oct 31, 2012 5.632 5.674 5.532 5.669 29,538 +0.03(+0.47%)
Oct 26, 2012 5.606 5.643 5.643 5.643 10,957 +0.05(+0.95%)
Oct 25, 2012 5.595 5.622 5.590 5.590 23,336 -0.01(-0.09%)
Oct 24, 2012 5.632 5.674 5.574 5.595 34,817 -0.04(-0.80%)
Oct 23, 2012 5.622 5.643 5.611 5.640 1,874 +0.03(+0.61%)
Oct 19, 2012 5.584 5.669 5.574 5.606 39,177 +0.03(+0.57%)
Oct 18, 2012 5.569 5.579 5.553 5.574 16,174 -0.01(-0.09%)
Oct 17, 2012 5.569 5.590 5.569 5.579 12,710 +0.01(+0.10%)
Oct 16, 2012 5.574 5.584 5.569 5.574 13,089 -0.01(-0.09%)
Oct 15, 2012 5.574 5.643 5.574 5.579 39,800 +0.01(+0.19%)
Oct 12, 2012 5.574 5.622 5.547 5.569 16,382 -0.02(-0.28%)
Oct 11, 2012 5.553 5.643 5.553 5.584 17,504 +0.05(+0.86%)
Oct 10, 2012 5.537 5.569 5.526 5.537 9,978 -0.01(-0.10%)
Oct 09, 2012 5.558 5.590 5.542 5.542 12,574 -0.04(-0.64%)
Oct 08, 2012 5.557 5.578 5.557 5.578 3,035 +0.01(+0.09%)
Oct 05, 2012 5.541 5.572 5.541 5.572 8,747 +0.03(+0.57%)
Oct 04, 2012 5.541 5.609 5.525 5.541 40,380 -0.01(-0.19%)
Oct 03, 2012 5.604 5.604 5.541 5.551 27,650 -0.02(-0.28%)
Oct 02, 2012 5.567 5.588 5.562 5.567 10,119 -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.