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

5.870 -0.020 (-0.34%)
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 30, 2003 6.337 6.337 6.310 6.319 15,819 +0.00(+0.07%)
May 29, 2003 6.328 6.337 6.306 6.314 22,373 +0.01(+0.14%)
May 28, 2003 6.306 6.310 6.292 6.306 11,073 +0.00(+0.00%)
May 27, 2003 6.337 6.372 6.306 6.306 84,972 -0.07(-1.04%)
May 23, 2003 6.368 6.372 6.310 6.372 66,893 +0.02(+0.35%)
May 22, 2003 6.372 6.390 6.332 6.350 52,655 -0.04(-0.69%)
May 21, 2003 6.483 6.483 6.372 6.394 44,520 -0.04(-0.69%)
May 20, 2003 6.416 6.438 6.394 6.438 29,830 +0.02(+0.34%)
May 19, 2003 6.403 6.416 6.403 6.416 65,085 +0.01(+0.21%)
May 16, 2003 6.412 6.412 6.372 6.403 21,695 +0.01(+0.21%)
May 15, 2003 6.394 6.407 6.359 6.390 15,367 +0.01(+0.14%)
May 14, 2003 6.394 6.407 6.381 6.381 10,169 -0.01(-0.21%)
May 13, 2003 6.412 6.412 6.390 6.394 20,113 -0.02(-0.28%)
May 12, 2003 6.403 6.412 6.390 6.412 23,051 +0.01(+0.21%)
May 09, 2003 6.394 6.399 6.394 6.399 9,717 -0.01(-0.14%)
May 08, 2003 6.394 6.416 6.363 6.407 24,632 +0.06(+0.91%)
May 07, 2003 6.372 6.372 6.337 6.350 3,841 -0.02(-0.35%)
May 06, 2003 6.416 6.416 6.328 6.372 14,689 -0.02(-0.35%)
May 05, 2003 6.350 6.394 6.279 6.394 25,310 +0.07(+1.05%)
May 02, 2003 6.279 6.328 6.279 6.328 9,943 +0.05(+0.85%)
May 01, 2003 6.306 6.314 6.261 6.275 10,169 -0.02(-0.28%)
Apr 30, 2003 6.306 6.306 6.283 6.292 41,356 -0.01(-0.21%)
Apr 29, 2003 6.283 6.306 6.279 6.306 9,039 +0.05(+0.78%)
Apr 28, 2003 6.261 6.261 6.230 6.257 41,582 -0.00(-0.07%)
Apr 25, 2003 6.261 6.283 6.217 6.261 5,875 +0.02(+0.28%)
Apr 24, 2003 6.195 6.244 6.195 6.244 41,356 +0.08(+1.37%)
Apr 23, 2003 6.217 6.217 6.151 6.160 25,084 -0.06(-0.93%)
Apr 22, 2003 6.182 6.230 6.160 6.217 13,333 +0.07(+1.08%)
Apr 21, 2003 6.186 6.186 6.142 6.151 12,881 -0.03(-0.50%)
Apr 17, 2003 6.177 6.186 6.160 6.182 38,870 +0.00(+0.07%)
Apr 16, 2003 6.173 6.182 6.168 6.177 35,028 +0.00(+0.07%)
Apr 15, 2003 6.173 6.186 6.164 6.173 11,977 +0.02(+0.29%)
Apr 14, 2003 6.195 6.195 6.151 6.155 23,502 -0.04(-0.57%)
Apr 11, 2003 6.283 6.283 6.168 6.191 28,022 -0.04(-0.71%)
Apr 10, 2003 6.182 6.239 6.173 6.235 31,412 +0.06(+1.00%)
Apr 09, 2003 6.084 6.186 6.084 6.173 40,904 +0.04(+0.72%)
Apr 08, 2003 6.071 6.164 6.071 6.129 18,531 +0.01(+0.22%)
Apr 07, 2003 6.129 6.173 6.106 6.115 29,830 -0.01(-0.14%)
Apr 04, 2003 6.124 6.124 6.124 6.124 6,101 +0.02(+0.36%)
Apr 03, 2003 6.102 6.102 6.102 6.102 9,943 +0.01(+0.15%)
Apr 02, 2003 6.098 6.098 6.067 6.093 29,378 +0.03(+0.51%)
Apr 01, 2003 6.089 6.089 5.996 6.062 46,780 +0.00(+0.00%)
Mar 31, 2003 6.053 6.098 6.040 6.062 40,452 -0.00(-0.07%)
Mar 28, 2003 6.058 6.084 6.058 6.067 10,621 +0.00(+0.07%)
Mar 27, 2003 6.062 6.062 6.062 6.062 4,293 +0.04(+0.74%)
Mar 26, 2003 6.040 6.040 5.996 6.018 44,972 -0.06(-1.02%)
Mar 25, 2003 6.098 6.129 6.071 6.080 15,819 -0.00(-0.07%)
Mar 24, 2003 6.151 6.151 6.084 6.084 32,768 -0.05(-0.79%)
Mar 21, 2003 6.137 6.217 6.133 6.133 28,474 +0.00(+0.00%)
Mar 20, 2003 6.146 6.146 6.111 6.133 21,921 -0.01(-0.22%)
Mar 19, 2003 6.221 6.221 6.133 6.146 28,248 -0.05(-0.79%)
Mar 18, 2003 6.283 6.283 6.151 6.195 51,299 +0.04(+0.72%)
Mar 17, 2003 6.283 6.283 6.151 6.151 25,762 -0.08(-1.35%)
Mar 14, 2003 6.261 6.279 6.235 6.235 10,847 -0.01(-0.14%)
Mar 13, 2003 6.261 6.279 6.226 6.244 20,565 +0.03(+0.43%)
Mar 12, 2003 6.297 6.297 6.217 6.217 25,988 -0.09(-1.47%)
Mar 11, 2003 6.310 6.310 6.283 6.310 7,683 -0.02(-0.28%)
Mar 10, 2003 6.261 6.328 6.261 6.328 7,231 +0.07(+1.13%)
Mar 07, 2003 6.261 6.261 6.199 6.257 17,401 -0.00(-0.07%)
Mar 06, 2003 6.235 6.270 6.195 6.261 18,983 +0.02(+0.35%)
Mar 05, 2003 6.151 6.239 6.151 6.239 22,599 +0.05(+0.86%)
Mar 04, 2003 6.151 6.186 6.151 6.186 5,875 +0.00(+0.00%)
Mar 03, 2003 6.129 6.186 6.129 6.186 22,147 +0.04(+0.58%)
Feb 28, 2003 6.137 6.160 6.120 6.151 19,435 +0.04(+0.58%)
Feb 27, 2003 6.071 6.115 6.071 6.115 7,683 -0.04(-0.65%)
Feb 26, 2003 6.151 6.186 6.151 6.155 11,299 -0.02(-0.36%)
Feb 25, 2003 6.164 6.191 6.164 6.177 36,384 +0.01(+0.14%)
Feb 24, 2003 6.106 6.173 6.062 6.168 42,260 +0.07(+1.09%)
Feb 21, 2003 6.093 6.151 6.093 6.102 38,418 -0.05(-0.79%)
Feb 20, 2003 6.173 6.182 6.151 6.151 9,717 -0.03(-0.50%)
Feb 19, 2003 6.137 6.182 6.137 6.182 21,921 +0.05(+0.87%)
Feb 18, 2003 6.186 6.186 6.062 6.129 43,616 -0.04(-0.72%)
Feb 14, 2003 6.182 6.182 6.168 6.173 2,259 +0.00(+0.07%)
Feb 13, 2003 6.160 6.186 6.160 6.168 25,084 +0.01(+0.14%)
Feb 12, 2003 6.106 6.160 6.106 6.160 27,344 +0.04(+0.72%)
Feb 11, 2003 6.120 6.120 6.115 6.115 19,209 -0.01(-0.22%)
Feb 10, 2003 6.129 6.160 6.084 6.129 45,424 +0.00(+0.00%)
Feb 07, 2003 6.160 6.160 6.129 6.129 17,401 -0.00(-0.07%)
Feb 06, 2003 6.151 6.151 6.120 6.133 19,435 -0.01(-0.22%)
Feb 05, 2003 6.137 6.146 6.093 6.146 27,118 +0.02(+0.29%)
Feb 04, 2003 6.164 6.164 6.084 6.129 39,096 -0.04(-0.57%)
Feb 03, 2003 6.115 6.164 6.115 6.164 2,937 +0.05(+0.80%)
Jan 31, 2003 6.115 6.120 6.115 6.115 8,813 -0.01(-0.22%)
Jan 30, 2003 6.115 6.129 6.106 6.129 12,203 +0.00(+0.07%)
Jan 29, 2003 6.115 6.124 6.115 6.124 9,039 +0.02(+0.29%)
Jan 28, 2003 6.155 6.155 6.102 6.106 42,034 -0.05(-0.86%)
Jan 27, 2003 6.217 6.217 6.160 6.160 13,333 -0.03(-0.50%)
Jan 24, 2003 6.182 6.191 6.182 6.191 4,067 +0.00(+0.00%)
Jan 23, 2003 6.177 6.195 6.151 6.191 28,248 +0.01(+0.21%)
Jan 22, 2003 6.199 6.199 6.155 6.177 17,627 -0.06(-0.99%)
Jan 21, 2003 6.239 6.239 6.239 6.239 6,779 +0.02(+0.36%)
Jan 17, 2003 6.283 6.283 6.217 6.217 35,706 -0.11(-1.75%)
Jan 16, 2003 6.221 6.328 6.195 6.328 63,277 +0.11(+1.78%)
Jan 15, 2003 6.261 6.261 6.195 6.217 31,412 -0.02(-0.35%)
Jan 14, 2003 6.239 6.283 6.195 6.239 73,898 +0.04(+0.71%)
Jan 13, 2003 6.217 6.217 6.195 6.195 7,909 -0.02(-0.36%)
Jan 10, 2003 6.257 6.261 6.173 6.217 49,491 -0.02(-0.35%)
Jan 09, 2003 6.217 6.239 6.195 6.239 29,604 -0.02(-0.35%)
Jan 08, 2003 6.208 6.261 6.208 6.261 5,197 +0.05(+0.86%)
Jan 07, 2003 6.168 6.217 6.168 6.208 13,785 +0.04(+0.57%)
Jan 06, 2003 6.155 6.177 6.155 6.173 34,576 +0.00(+0.00%)
Jan 03, 2003 6.173 6.173 6.173 6.173 2,259 -0.00(-0.07%)
Jan 02, 2003 6.182 6.195 6.173 6.177 15,593 -0.02(-0.29%)
Dec 31, 2002 6.155 6.195 6.155 6.195 68,023 +0.04(+0.65%)
Dec 30, 2002 6.177 6.217 6.151 6.155 27,344 -0.02(-0.29%)
Dec 27, 2002 6.195 6.195 6.173 6.173 23,728 -0.02(-0.36%)
Dec 26, 2002 6.129 6.195 6.129 6.195 30,734 +0.04(+0.72%)
Dec 24, 2002 6.208 6.208 6.137 6.151 18,079 -0.07(-1.07%)
Dec 23, 2002 6.239 6.261 6.195 6.217 45,650 -0.02(-0.35%)
Dec 20, 2002 6.217 6.248 6.217 6.239 74,802 +0.02(+0.36%)
Dec 19, 2002 6.217 6.217 6.195 6.217 14,689 -0.02(-0.35%)
Dec 18, 2002 6.244 6.261 6.221 6.239 22,599 +0.00(+0.00%)
Dec 17, 2002 6.337 6.337 6.239 6.239 20,339 -0.13(-2.08%)
Dec 16, 2002 6.460 6.460 6.372 6.372 9,943 -0.12(-1.77%)
Dec 13, 2002 6.416 6.487 6.416 6.487 13,107 +0.03(+0.41%)
Dec 12, 2002 6.460 6.460 6.460 6.460 6,101 +0.07(+1.04%)
Dec 11, 2002 6.527 6.527 6.394 6.394 28,926 -0.20(-3.02%)
Dec 10, 2002 6.593 6.593 6.593 6.593 10,621 +0.00(+0.00%)
Dec 09, 2002 6.598 6.598 6.593 6.593 6,101 -0.00(-0.07%)
Dec 06, 2002 6.593 6.598 6.593 6.598 7,457 +0.00(+0.07%)
Dec 05, 2002 6.593 6.593 6.593 6.593 5,875 +0.00(+0.00%)
Dec 04, 2002 6.593 6.598 6.593 6.593 158,645 +0.00(+0.00%)
Dec 03, 2002 6.593 6.593 6.593 6.593 115,707 -0.04(-0.67%)
Dec 02, 2002 6.637 6.637 6.637 6.637 15,593 +0.00(+0.00%)
Nov 29, 2002 6.642 6.642 6.637 6.637 2,485 +0.00(+0.00%)
Nov 27, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 26, 2002 6.637 6.637 6.637 6.637 4,293 +0.00(+0.00%)
Nov 25, 2002 6.637 6.637 6.637 6.637 12,881 +0.00(+0.00%)
Nov 22, 2002 6.637 6.637 6.637 6.637 5,197 +0.00(+0.00%)
Nov 21, 2002 6.637 6.642 6.637 6.637 17,175 +0.00(+0.00%)
Nov 20, 2002 6.637 6.642 6.637 6.637 29,152 +0.00(+0.00%)
Nov 19, 2002 6.637 6.637 6.637 6.637 8,361 -0.00(-0.07%)
Nov 18, 2002 6.637 6.642 6.637 6.642 9,717 -0.00(-0.07%)
Nov 15, 2002 6.646 6.646 6.646 6.646 677 +0.01(+0.13%)
Nov 14, 2002 6.637 6.637 6.637 6.637 6,553 +0.00(+0.00%)
Nov 13, 2002 6.637 6.651 6.637 6.637 25,310 +0.00(+0.00%)
Nov 12, 2002 6.637 6.637 6.637 6.637 34,802 +0.00(+0.00%)
Nov 11, 2002 6.637 6.637 6.637 6.637 1,129 +0.00(+0.00%)
Nov 08, 2002 6.637 6.637 6.637 6.637 27,570 +0.00(+0.00%)
Nov 07, 2002 6.637 6.642 6.637 6.637 17,627 +0.00(+0.00%)
Nov 06, 2002 6.637 6.637 6.637 6.637 57,401 -0.00(-0.07%)
Nov 05, 2002 6.637 6.642 6.637 6.642 14,463 +0.00(+0.07%)
Nov 04, 2002 6.637 6.642 6.637 6.637 39,096 +0.00(+0.00%)
Nov 01, 2002 6.637 6.642 6.637 6.637 10,169 +0.00(+0.00%)
Oct 31, 2002 6.637 6.651 6.637 6.637 29,378 -0.00(-0.07%)
Oct 30, 2002 6.637 6.642 6.637 6.642 114,351 +0.00(+0.07%)
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.