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 (%)
Dec 31, 2007 5.721 5.726 5.606 5.686 91,526 -0.01(-0.23%)
Dec 28, 2007 5.673 5.713 5.655 5.699 124,520 +0.04(+0.78%)
Dec 27, 2007 5.620 5.664 5.620 5.655 142,147 +0.04(+0.63%)
Dec 26, 2007 5.553 5.677 5.553 5.620 174,238 +0.06(+1.11%)
Dec 24, 2007 5.575 5.598 5.522 5.558 128,848 +0.02(+0.40%)
Dec 21, 2007 5.509 5.637 5.505 5.536 120,000 +0.01(+0.24%)
Dec 20, 2007 5.522 5.522 5.363 5.522 144,633 +0.00(+0.00%)
Dec 19, 2007 5.598 5.598 5.505 5.522 77,288 -0.01(-0.16%)
Dec 18, 2007 5.509 5.553 5.469 5.531 107,797 +0.02(+0.40%)
Dec 17, 2007 5.452 5.509 5.443 5.509 46,554 +0.06(+1.06%)
Dec 14, 2007 5.447 5.483 5.447 5.452 36,836 -0.03(-0.48%)
Dec 13, 2007 5.469 5.500 5.443 5.478 74,350 -0.01(-0.16%)
Dec 12, 2007 5.540 5.577 5.487 5.487 65,311 -0.05(-0.96%)
Dec 11, 2007 5.575 5.593 5.500 5.540 83,842 -0.02(-0.32%)
Dec 10, 2007 5.598 5.598 5.536 5.558 73,446 -0.04(-0.71%)
Dec 07, 2007 5.615 5.615 5.531 5.598 116,837 +0.03(+0.56%)
Dec 06, 2007 5.584 5.584 5.554 5.567 55,819 -0.03(-0.55%)
Dec 05, 2007 5.620 5.629 5.596 5.598 80,678 +0.03(+0.56%)
Dec 04, 2007 5.575 5.593 5.531 5.567 35,706 +0.01(+0.16%)
Dec 03, 2007 5.518 5.562 5.518 5.558 24,632 +0.04(+0.72%)
Nov 30, 2007 5.514 5.544 5.514 5.518 33,898 -0.00(-0.08%)
Nov 29, 2007 5.505 5.540 5.505 5.522 65,085 +0.04(+0.65%)
Nov 28, 2007 5.434 5.487 5.434 5.487 55,367 +0.04(+0.81%)
Nov 27, 2007 5.429 5.491 5.416 5.443 87,232 +0.00(+0.00%)
Nov 26, 2007 5.434 5.465 5.434 5.443 16,045 -0.00(-0.08%)
Nov 23, 2007 5.394 5.456 5.394 5.447 18,757 +0.01(+0.24%)
Nov 21, 2007 5.452 5.460 5.434 5.434 23,728 -0.01(-0.10%)
Nov 20, 2007 5.398 5.456 5.398 5.439 14,463 +0.06(+1.09%)
Nov 19, 2007 5.429 5.452 5.376 5.381 52,655 -0.05(-0.90%)
Nov 16, 2007 5.460 5.460 5.427 5.429 32,994 -0.03(-0.57%)
Nov 15, 2007 5.509 5.518 5.416 5.460 40,678 -0.05(-0.96%)
Nov 14, 2007 5.514 5.518 5.509 5.514 61,469 -0.01(-0.16%)
Nov 13, 2007 5.544 5.553 5.514 5.522 34,350 -0.03(-0.48%)
Nov 12, 2007 5.629 5.633 5.549 5.549 31,864 -0.09(-1.57%)
Nov 09, 2007 5.708 5.708 5.637 5.637 46,554 -0.07(-1.16%)
Nov 08, 2007 5.801 5.801 5.704 5.704 33,220 -0.09(-1.60%)
Nov 07, 2007 5.806 5.806 5.797 5.797 5,875 -0.07(-1.21%)
Nov 06, 2007 5.898 5.898 5.841 5.868 11,977 -0.01(-0.23%)
Nov 05, 2007 5.868 5.912 5.868 5.881 11,977 -0.00(-0.08%)
Nov 02, 2007 5.912 5.929 5.885 5.885 17,401 -0.02(-0.30%)
Nov 01, 2007 5.929 5.929 5.898 5.903 5,649 -0.03(-0.45%)
Oct 31, 2007 6.000 6.000 5.907 5.929 23,051 -0.09(-1.47%)
Oct 30, 2007 6.080 6.080 6.018 6.018 43,616 -0.06(-0.95%)
Oct 29, 2007 6.106 6.115 6.060 6.075 18,079 -0.04(-0.65%)
Oct 26, 2007 6.000 6.221 5.881 6.115 129,040 +0.11(+1.84%)
Oct 25, 2007 5.929 6.031 5.890 6.005 49,943 +0.08(+1.42%)
Oct 24, 2007 5.929 5.943 5.907 5.921 8,135 +0.01(+0.22%)
Oct 23, 2007 5.921 5.943 5.903 5.907 18,531 +0.00(+0.00%)
Oct 22, 2007 5.929 5.934 5.890 5.907 16,497 -0.03(-0.45%)
Oct 19, 2007 5.965 5.965 5.934 5.934 24,858 -0.01(-0.15%)
Oct 18, 2007 5.969 5.969 5.934 5.943 10,847 -0.03(-0.44%)
Oct 17, 2007 5.938 5.974 5.938 5.969 37,966 +0.02(+0.37%)
Oct 16, 2007 5.938 5.947 5.916 5.947 29,378 +0.02(+0.30%)
Oct 15, 2007 5.916 5.934 5.916 5.929 15,367 +0.01(+0.22%)
Oct 12, 2007 5.987 5.987 5.907 5.916 21,017 -0.03(-0.52%)
Oct 11, 2007 5.991 5.991 5.947 5.947 49,943 -0.04(-0.59%)
Oct 10, 2007 6.018 6.018 5.983 5.983 3,163 +0.00(+0.00%)
Oct 09, 2007 6.000 6.000 5.956 5.983 8,135 +0.00(+0.00%)
Oct 08, 2007 5.983 6.027 5.978 5.983 30,734 +0.00(+0.00%)
Oct 05, 2007 5.983 6.009 5.978 5.983 10,847 -0.00(-0.00%)
Oct 04, 2007 6.018 6.018 5.978 5.983 28,022 -0.02(-0.37%)
Oct 03, 2007 6.040 6.040 5.996 6.005 14,011 -0.03(-0.44%)
Oct 02, 2007 5.996 6.031 5.983 6.031 17,627 +0.04(+0.59%)
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.