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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.850 5.854 5.752 5.823 28,700 -0.01(-0.23%)
May 27, 2004 5.819 5.837 5.819 5.837 14,011 +0.04(+0.69%)
May 26, 2004 5.766 5.797 5.748 5.797 14,915 +0.04(+0.77%)
May 25, 2004 5.699 5.752 5.699 5.752 15,367 +0.06(+1.01%)
May 24, 2004 5.620 5.695 5.620 5.695 104,633 +0.09(+1.58%)
May 21, 2004 5.589 5.611 5.589 5.606 15,819 +0.00(+0.08%)
May 20, 2004 5.584 5.602 5.571 5.602 22,373 +0.05(+0.88%)
May 19, 2004 5.531 5.553 5.531 5.553 20,791 -0.02(-0.32%)
May 18, 2004 5.562 5.584 5.531 5.571 32,090 +0.00(+0.00%)
May 17, 2004 5.549 5.571 5.531 5.571 23,502 +0.02(+0.40%)
May 14, 2004 5.536 5.549 5.514 5.549 21,695 +0.04(+0.72%)
May 13, 2004 5.575 5.575 5.465 5.509 35,706 -0.07(-1.19%)
May 12, 2004 5.553 5.620 5.540 5.575 33,220 -0.04(-0.79%)
May 11, 2004 5.602 5.620 5.575 5.620 48,813 +0.06(+1.11%)
May 10, 2004 5.797 5.810 5.558 5.558 72,994 -0.23(-4.05%)
May 07, 2004 5.903 5.903 5.792 5.792 19,209 -0.12(-2.09%)
May 06, 2004 5.952 5.952 5.916 5.916 17,175 +0.00(+0.00%)
May 05, 2004 5.929 5.943 5.916 5.916 12,881 -0.01(-0.22%)
May 04, 2004 5.876 5.929 5.872 5.929 24,406 +0.07(+1.13%)
May 03, 2004 5.929 5.929 5.850 5.863 23,728 -0.03(-0.53%)
Apr 30, 2004 5.907 5.907 5.885 5.894 16,723 +0.01(+0.23%)
Apr 29, 2004 5.925 5.952 5.837 5.881 27,796 -0.03(-0.45%)
Apr 28, 2004 5.925 5.925 5.885 5.907 23,728 +0.00(+0.00%)
Apr 27, 2004 5.916 5.943 5.894 5.907 40,678 -0.01(-0.15%)
Apr 26, 2004 5.952 5.952 5.863 5.916 84,746 -0.04(-0.59%)
Apr 23, 2004 5.974 5.996 5.934 5.952 49,265 -0.06(-0.96%)
Apr 22, 2004 6.027 6.036 6.005 6.009 12,203 -0.02(-0.37%)
Apr 21, 2004 6.040 6.075 6.018 6.031 32,542 -0.04(-0.73%)
Apr 20, 2004 6.062 6.075 6.040 6.075 32,090 +0.01(+0.22%)
Apr 19, 2004 6.089 6.124 6.040 6.062 61,243 -0.03(-0.44%)
Apr 16, 2004 6.080 6.098 6.080 6.089 8,813 +0.02(+0.29%)
Apr 15, 2004 6.045 6.089 6.040 6.071 46,554 +0.03(+0.51%)
Apr 14, 2004 6.075 6.075 6.040 6.040 43,842 -0.07(-1.16%)
Apr 13, 2004 6.213 6.213 6.106 6.111 34,124 -0.10(-1.57%)
Apr 12, 2004 6.217 6.221 6.208 6.208 9,039 -0.02(-0.28%)
Apr 08, 2004 6.244 6.244 6.195 6.226 20,339 +0.00(+0.00%)
Apr 07, 2004 6.186 6.261 6.151 6.226 61,469 +0.05(+0.86%)
Apr 06, 2004 6.283 6.283 6.129 6.173 89,266 -0.13(-2.04%)
Apr 05, 2004 6.341 6.345 6.301 6.301 29,830 -0.08(-1.18%)
Apr 02, 2004 6.416 6.438 6.372 6.376 90,622 -0.08(-1.30%)
Apr 01, 2004 6.505 6.509 6.456 6.460 66,893 -0.04(-0.61%)
Mar 31, 2004 6.514 6.514 6.500 6.500 23,051 -0.01(-0.14%)
Mar 30, 2004 6.491 6.509 6.491 6.509 37,740 +0.03(+0.41%)
Mar 29, 2004 6.514 6.514 6.460 6.483 38,418 -0.01(-0.20%)
Mar 26, 2004 6.500 6.500 6.487 6.496 10,847 -0.00(-0.07%)
Mar 25, 2004 6.429 6.505 6.429 6.500 37,740 +0.02(+0.27%)
Mar 24, 2004 6.491 6.491 6.438 6.483 33,672 -0.01(-0.14%)
Mar 23, 2004 6.536 6.536 6.487 6.491 26,440 -0.02(-0.34%)
Mar 22, 2004 6.549 6.549 6.500 6.514 18,983 -0.03(-0.41%)
Mar 19, 2004 6.500 6.545 6.491 6.540 22,599 +0.04(+0.54%)
Mar 18, 2004 6.514 6.540 6.496 6.505 44,068 -0.01(-0.14%)
Mar 17, 2004 6.518 6.536 6.487 6.514 45,424 +0.01(+0.14%)
Mar 16, 2004 6.514 6.518 6.491 6.505 46,554 -0.00(-0.07%)
Mar 15, 2004 6.514 6.514 6.487 6.509 16,497 +0.00(+0.07%)
Mar 12, 2004 6.496 6.505 6.491 6.505 18,983 +0.03(+0.48%)
Mar 11, 2004 6.518 6.518 6.474 6.474 23,277 -0.03(-0.48%)
Mar 10, 2004 6.527 6.527 6.487 6.505 35,480 -0.04(-0.54%)
Mar 09, 2004 6.545 6.545 6.522 6.540 22,373 -0.00(-0.07%)
Mar 08, 2004 6.549 6.558 6.531 6.545 40,452 -0.00(-0.07%)
Mar 05, 2004 6.549 6.633 6.549 6.549 84,972 +0.00(+0.07%)
Mar 04, 2004 6.531 6.549 6.509 6.545 30,508 +0.02(+0.27%)
Mar 03, 2004 6.505 6.527 6.505 6.527 21,017 +0.02(+0.27%)
Mar 02, 2004 6.505 6.540 6.500 6.509 27,344 +0.01(+0.14%)
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.