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

7.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.42 14.53 14.27 14.52 12,500 +0.11(+0.76%)
Jan 28, 2005 14.40 14.41 14.40 14.41 16,400 +0.01(+0.07%)
Jan 27, 2005 14.40 14.40 14.40 14.40 900 +0.00(+0.00%)
Jan 26, 2005 14.35 14.40 14.34 14.40 12,600 +0.05(+0.35%)
Jan 25, 2005 14.59 14.60 14.35 14.35 11,000 -0.25(-1.71%)
Jan 24, 2005 14.46 14.80 14.46 14.60 12,900 +0.04(+0.27%)
Jan 21, 2005 14.72 14.72 14.56 14.56 13,600 -0.06(-0.41%)
Jan 20, 2005 14.75 14.75 14.60 14.62 6,700 -0.07(-0.48%)
Jan 19, 2005 14.64 14.74 14.52 14.69 8,300 +0.02(+0.14%)
Jan 18, 2005 14.66 14.69 14.65 14.67 2,400 +0.07(+0.48%)
Jan 14, 2005 14.65 14.65 14.60 14.60 800 +0.00(+0.00%)
Jan 13, 2005 14.50 14.70 14.50 14.60 11,100 +0.00(+0.00%)
Jan 12, 2005 14.65 14.65 14.52 14.60 10,500 +0.00(+0.00%)
Jan 11, 2005 14.49 14.90 14.49 14.60 16,500 +0.10(+0.69%)
Jan 10, 2005 14.50 14.60 14.50 14.50 6,000 +0.10(+0.69%)
Jan 07, 2005 14.40 14.60 14.40 14.40 6,000 +0.05(+0.35%)
Jan 06, 2005 14.31 14.35 14.31 14.35 4,300 +0.10(+0.70%)
Jan 05, 2005 14.25 14.26 14.24 14.25 2,700 -0.07(-0.49%)
Jan 04, 2005 14.60 14.65 14.22 14.32 15,000 -0.23(-1.58%)
Jan 03, 2005 14.41 14.55 14.28 14.55 21,100 +0.23(+1.61%)
Dec 31, 2004 14.45 14.45 14.32 14.32 3,400 -0.13(-0.90%)
Dec 30, 2004 14.40 14.45 14.40 14.45 300 +0.10(+0.70%)
Dec 29, 2004 14.35 14.35 14.32 14.35 4,500 +0.05(+0.35%)
Dec 28, 2004 14.40 14.40 14.30 14.30 3,400 -0.04(-0.28%)
Dec 27, 2004 14.29 14.34 14.16 14.34 14,000 +0.01(+0.07%)
Dec 23, 2004 14.30 14.50 14.26 14.33 12,500 -0.02(-0.14%)
Dec 22, 2004 14.18 14.37 14.18 14.35 8,100 +0.09(+0.63%)
Dec 21, 2004 14.25 14.26 14.19 14.26 3,200 -0.04(-0.28%)
Dec 20, 2004 14.19 14.30 14.19 14.30 5,200 +0.12(+0.85%)
Dec 17, 2004 14.12 14.20 14.10 14.18 3,600 +0.06(+0.42%)
Dec 16, 2004 14.15 14.19 14.03 14.12 8,000 -0.07(-0.49%)
Dec 15, 2004 14.24 14.25 14.08 14.19 13,500 -0.03(-0.21%)
Dec 14, 2004 14.17 14.22 14.16 14.22 1,900 -0.02(-0.14%)
Dec 13, 2004 14.28 14.28 14.19 14.24 6,100 +0.06(+0.42%)
Dec 10, 2004 14.11 14.18 14.09 14.18 6,900 +0.07(+0.50%)
Dec 09, 2004 14.11 14.13 14.05 14.11 9,800 -0.01(-0.07%)
Dec 08, 2004 14.30 14.30 14.05 14.12 14,400 -0.12(-0.84%)
Dec 07, 2004 14.27 14.35 14.24 14.24 4,000 -0.11(-0.77%)
Dec 06, 2004 14.35 14.35 14.30 14.35 8,000 +0.06(+0.42%)
Dec 03, 2004 14.30 14.30 14.28 14.29 3,600 +0.01(+0.07%)
Dec 02, 2004 14.25 14.34 14.22 14.28 11,800 +0.03(+0.21%)
Dec 01, 2004 14.18 14.35 14.15 14.25 19,000 +0.11(+0.78%)
Nov 30, 2004 14.38 14.38 14.09 14.14 8,500 -0.20(-1.39%)
Nov 29, 2004 14.37 14.37 14.27 14.34 1,900 -0.03(-0.21%)
Nov 26, 2004 14.37 14.37 14.37 14.37 200 +0.01(+0.07%)
Nov 24, 2004 14.25 14.36 14.20 14.36 4,200 +0.17(+1.20%)
Nov 23, 2004 14.27 14.35 14.18 14.19 6,100 +0.03(+0.21%)
Nov 22, 2004 14.22 14.25 14.16 14.16 4,400 -0.01(-0.07%)
Nov 19, 2004 14.27 14.27 14.00 14.17 13,200 -0.07(-0.49%)
Nov 18, 2004 14.20 14.25 14.20 14.24 5,100 +0.05(+0.35%)
Nov 17, 2004 14.18 14.19 14.17 14.19 1,500 +0.02(+0.14%)
Nov 16, 2004 14.20 14.29 14.17 14.17 8,900 +0.03(+0.21%)
Nov 15, 2004 14.09 14.20 14.06 14.14 20,200 +0.11(+0.78%)
Nov 12, 2004 14.07 14.07 14.00 14.03 15,200 +0.00(+0.00%)
Nov 11, 2004 14.05 14.06 14.00 14.03 36,800 -0.02(-0.14%)
Nov 10, 2004 14.00 14.05 13.98 14.05 8,100 +0.15(+1.08%)
Nov 09, 2004 13.94 13.95 13.87 13.90 7,700 -0.04(-0.29%)
Nov 08, 2004 14.18 14.18 13.81 13.94 31,200 -0.23(-1.62%)
Nov 05, 2004 14.40 14.40 14.09 14.17 31,900 -0.33(-2.28%)
Nov 04, 2004 14.55 14.62 14.50 14.50 13,000 -0.10(-0.68%)
Nov 03, 2004 14.73 14.73 14.55 14.60 4,500 -0.13(-0.88%)
Nov 02, 2004 14.75 14.78 14.68 14.73 9,900 +0.03(+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.