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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.382 6.430 6.315 6.426 28,245 +0.05(+0.76%)
Jan 28, 2005 6.373 6.377 6.373 6.377 37,057 +0.00(+0.07%)
Jan 27, 2005 6.373 6.373 6.373 6.373 2,033 +0.00(+0.00%)
Jan 26, 2005 6.351 6.373 6.346 6.373 28,471 +0.02(+0.35%)
Jan 25, 2005 6.457 6.461 6.351 6.351 24,855 -0.11(-1.71%)
Jan 24, 2005 6.399 6.550 6.399 6.461 29,148 +0.02(+0.27%)
Jan 21, 2005 6.514 6.514 6.444 6.444 30,730 -0.03(-0.41%)
Jan 20, 2005 6.528 6.528 6.461 6.470 15,139 -0.03(-0.48%)
Jan 19, 2005 6.479 6.523 6.426 6.501 18,754 +0.01(+0.14%)
Jan 18, 2005 6.488 6.501 6.483 6.492 5,423 +0.03(+0.48%)
Jan 14, 2005 6.483 6.483 6.461 6.461 1,807 +0.00(+0.00%)
Jan 13, 2005 6.417 6.506 6.417 6.461 25,081 +0.00(+0.00%)
Jan 12, 2005 6.483 6.483 6.426 6.461 23,725 +0.00(+0.00%)
Jan 11, 2005 6.413 6.594 6.413 6.461 37,283 +0.04(+0.69%)
Jan 10, 2005 6.417 6.461 6.417 6.417 13,557 +0.04(+0.69%)
Jan 07, 2005 6.373 6.461 6.373 6.373 13,557 +0.02(+0.35%)
Jan 06, 2005 6.333 6.351 6.333 6.351 9,716 +0.04(+0.70%)
Jan 05, 2005 6.306 6.311 6.302 6.306 6,100 -0.03(-0.49%)
Jan 04, 2005 6.461 6.483 6.293 6.337 33,894 -0.10(-1.58%)
Jan 03, 2005 6.377 6.439 6.320 6.439 47,677 +0.10(+1.61%)
Dec 31, 2004 6.395 6.395 6.337 6.337 7,682 -0.06(-0.90%)
Dec 30, 2004 6.373 6.395 6.373 6.395 677 +0.04(+0.70%)
Dec 29, 2004 6.351 6.351 6.337 6.351 10,168 +0.02(+0.35%)
Dec 28, 2004 6.373 6.373 6.329 6.329 7,682 -0.02(-0.28%)
Dec 27, 2004 6.324 6.346 6.267 6.346 31,634 +0.00(+0.07%)
Dec 23, 2004 6.329 6.417 6.311 6.342 28,245 -0.01(-0.14%)
Dec 22, 2004 6.275 6.360 6.275 6.351 18,302 +0.04(+0.63%)
Dec 21, 2004 6.306 6.311 6.280 6.311 7,230 -0.02(-0.28%)
Dec 20, 2004 6.280 6.329 6.280 6.329 11,749 +0.05(+0.85%)
Dec 17, 2004 6.249 6.284 6.240 6.275 8,134 +0.03(+0.42%)
Dec 16, 2004 6.262 6.280 6.209 6.249 18,076 -0.03(-0.49%)
Dec 15, 2004 6.302 6.306 6.231 6.280 30,504 -0.01(-0.21%)
Dec 14, 2004 6.271 6.293 6.267 6.293 4,293 -0.01(-0.14%)
Dec 13, 2004 6.320 6.320 6.280 6.302 13,783 +0.03(+0.42%)
Dec 10, 2004 6.244 6.275 6.236 6.275 15,591 +0.03(+0.50%)
Dec 09, 2004 6.244 6.253 6.218 6.244 22,144 -0.00(-0.07%)
Dec 08, 2004 6.329 6.329 6.218 6.249 32,538 -0.05(-0.84%)
Dec 07, 2004 6.315 6.351 6.302 6.302 9,038 -0.05(-0.77%)
Dec 06, 2004 6.351 6.351 6.329 6.351 18,076 +0.03(+0.42%)
Dec 03, 2004 6.329 6.329 6.320 6.324 8,134 +0.00(+0.07%)
Dec 02, 2004 6.306 6.346 6.293 6.320 26,663 +0.01(+0.21%)
Dec 01, 2004 6.275 6.351 6.262 6.306 42,932 +0.05(+0.78%)
Nov 30, 2004 6.364 6.364 6.236 6.258 19,206 -0.09(-1.39%)
Nov 29, 2004 6.360 6.360 6.315 6.346 4,293 -0.01(-0.21%)
Nov 26, 2004 6.360 6.360 6.360 6.360 451 +0.00(+0.07%)
Nov 24, 2004 6.306 6.355 6.284 6.355 9,490 +0.08(+1.20%)
Nov 23, 2004 6.315 6.351 6.275 6.280 13,783 +0.01(+0.21%)
Nov 22, 2004 6.293 6.306 6.267 6.267 9,942 -0.00(-0.07%)
Nov 19, 2004 6.315 6.315 6.196 6.271 29,826 -0.03(-0.49%)
Nov 18, 2004 6.284 6.306 6.284 6.302 11,523 +0.02(+0.35%)
Nov 17, 2004 6.275 6.280 6.271 6.280 3,389 +0.01(+0.14%)
Nov 16, 2004 6.284 6.324 6.271 6.271 20,110 +0.01(+0.21%)
Nov 15, 2004 6.236 6.284 6.222 6.258 45,644 +0.05(+0.78%)
Nov 12, 2004 6.227 6.227 6.196 6.209 34,346 +0.00(+0.00%)
Nov 11, 2004 6.218 6.222 6.196 6.209 83,153 -0.01(-0.14%)
Nov 10, 2004 6.196 6.218 6.187 6.218 18,302 +0.07(+1.08%)
Nov 09, 2004 6.169 6.174 6.138 6.152 17,398 -0.02(-0.29%)
Nov 08, 2004 6.275 6.275 6.112 6.169 70,499 -0.10(-1.62%)
Nov 05, 2004 6.373 6.373 6.236 6.271 72,081 -0.15(-2.28%)
Nov 04, 2004 6.439 6.470 6.417 6.417 29,374 -0.04(-0.69%)
Nov 03, 2004 6.519 6.519 6.439 6.461 10,168 -0.06(-0.88%)
Nov 02, 2004 6.528 6.541 6.497 6.519 22,370 +0.01(+0.20%)
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.