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

8.860 USD +0.030 (+0.34%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.32 14.32 14.26 14.28 7,000 +0.01(+0.07%)
May 29, 2003 14.30 14.32 14.25 14.27 9,900 +0.02(+0.14%)
May 28, 2003 14.25 14.26 14.22 14.25 4,900 +0.00(+0.00%)
May 27, 2003 14.32 14.40 14.25 14.25 37,600 -0.15(-1.04%)
May 23, 2003 14.39 14.40 14.26 14.40 29,600 +0.05(+0.35%)
May 22, 2003 14.40 14.44 14.31 14.35 23,300 -0.10(-0.69%)
May 21, 2003 14.65 14.65 14.40 14.45 19,700 -0.10(-0.69%)
May 20, 2003 14.50 14.55 14.45 14.55 13,200 +0.05(+0.34%)
May 19, 2003 14.47 14.50 14.47 14.50 28,800 +0.03(+0.21%)
May 16, 2003 14.49 14.49 14.40 14.47 9,600 +0.03(+0.21%)
May 15, 2003 14.45 14.48 14.37 14.44 6,800 +0.02(+0.14%)
May 14, 2003 14.45 14.48 14.42 14.42 4,500 -0.03(-0.21%)
May 13, 2003 14.49 14.49 14.44 14.45 8,900 -0.04(-0.28%)
May 12, 2003 14.47 14.49 14.44 14.49 10,200 +0.03(+0.21%)
May 09, 2003 14.45 14.46 14.45 14.46 4,300 -0.02(-0.14%)
May 08, 2003 14.45 14.50 14.38 14.48 10,900 +0.13(+0.91%)
May 07, 2003 14.40 14.40 14.32 14.35 1,700 -0.05(-0.35%)
May 06, 2003 14.50 14.50 14.30 14.40 6,500 -0.05(-0.35%)
May 05, 2003 14.35 14.45 14.19 14.45 11,200 +0.15(+1.05%)
May 02, 2003 14.19 14.30 14.19 14.30 4,400 +0.12(+0.85%)
May 01, 2003 14.25 14.27 14.15 14.18 4,500 -0.04(-0.28%)
Apr 30, 2003 14.25 14.25 14.20 14.22 18,300 -0.03(-0.21%)
Apr 29, 2003 14.20 14.25 14.19 14.25 4,000 +0.11(+0.78%)
Apr 28, 2003 14.15 14.15 14.08 14.14 18,400 -0.01(-0.07%)
Apr 25, 2003 14.15 14.20 14.05 14.15 2,600 +0.04(+0.28%)
Apr 24, 2003 14.00 14.11 14.00 14.11 18,300 +0.19(+1.36%)
Apr 23, 2003 14.05 14.05 13.90 13.92 11,100 -0.13(-0.93%)
Apr 22, 2003 13.97 14.08 13.92 14.05 5,900 +0.15(+1.08%)
Apr 21, 2003 13.98 13.98 13.88 13.90 5,700 -0.07(-0.50%)
Apr 17, 2003 13.96 13.98 13.92 13.97 17,200 +0.01(+0.07%)
Apr 16, 2003 13.95 13.97 13.94 13.96 15,500 +0.01(+0.07%)
Apr 15, 2003 13.95 13.98 13.93 13.95 5,300 +0.04(+0.29%)
Apr 14, 2003 14.00 14.00 13.90 13.91 10,400 -0.08(-0.57%)
Apr 11, 2003 14.20 14.20 13.94 13.99 12,400 -0.10(-0.71%)
Apr 10, 2003 13.97 14.10 13.95 14.09 13,900 +0.14(+1.00%)
Apr 09, 2003 13.75 13.98 13.75 13.95 18,100 +0.10(+0.72%)
Apr 08, 2003 13.72 13.93 13.72 13.85 8,200 +0.03(+0.22%)
Apr 07, 2003 13.85 13.95 13.80 13.82 13,200 -0.02(-0.14%)
Apr 04, 2003 13.84 13.84 13.84 13.84 2,700 +0.05(+0.36%)
Apr 03, 2003 13.79 13.79 13.79 13.79 4,400 +0.02(+0.15%)
Apr 02, 2003 13.78 13.78 13.71 13.77 13,000 +0.07(+0.51%)
Apr 01, 2003 13.76 13.76 13.55 13.70 20,700 +0.00(+0.00%)
Mar 31, 2003 13.68 13.78 13.65 13.70 17,900 -0.01(-0.07%)
Mar 28, 2003 13.69 13.75 13.69 13.71 4,700 +0.01(+0.07%)
Mar 27, 2003 13.70 13.70 13.70 13.70 1,900 +0.10(+0.74%)
Mar 26, 2003 13.65 13.65 13.55 13.60 19,900 -0.14(-1.02%)
Mar 25, 2003 13.78 13.85 13.72 13.74 7,000 -0.01(-0.07%)
Mar 24, 2003 13.90 13.90 13.75 13.75 14,500 -0.11(-0.79%)
Mar 21, 2003 13.87 14.05 13.86 13.86 12,600 +0.00(+0.00%)
Mar 20, 2003 13.89 13.89 13.81 13.86 9,700 -0.03(-0.22%)
Mar 19, 2003 14.06 14.06 13.86 13.89 12,500 -0.11(-0.79%)
Mar 18, 2003 14.20 14.20 13.90 14.00 22,700 +0.10(+0.72%)
Mar 17, 2003 14.20 14.20 13.90 13.90 11,400 -0.19(-1.35%)
Mar 14, 2003 14.15 14.19 14.09 14.09 4,800 -0.02(-0.14%)
Mar 13, 2003 14.15 14.19 14.07 14.11 9,100 +0.06(+0.43%)
Mar 12, 2003 14.23 14.23 14.05 14.05 11,500 -0.21(-1.47%)
Mar 11, 2003 14.26 14.26 14.20 14.26 3,400 -0.04(-0.28%)
Mar 10, 2003 14.15 14.30 14.15 14.30 3,200 +0.16(+1.13%)
Mar 07, 2003 14.15 14.15 14.01 14.14 7,700 -0.01(-0.07%)
Mar 06, 2003 14.09 14.17 14.00 14.15 8,400 +0.05(+0.35%)
Mar 05, 2003 13.90 14.10 13.90 14.10 10,000 +0.12(+0.86%)
Mar 04, 2003 13.90 13.98 13.90 13.98 2,600 +0.00(+0.00%)
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.