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 (%)
Nov 30, 2007 5.514 5.545 5.514 5.519 33,894 -0.00(-0.08%)
Nov 29, 2007 5.505 5.541 5.505 5.523 65,076 +0.04(+0.65%)
Nov 28, 2007 5.435 5.488 5.435 5.488 55,360 +0.04(+0.81%)
Nov 27, 2007 5.430 5.492 5.417 5.443 87,220 +0.00(+0.00%)
Nov 26, 2007 5.435 5.466 5.435 5.443 16,043 -0.00(-0.08%)
Nov 23, 2007 5.395 5.457 5.395 5.448 18,754 +0.01(+0.24%)
Nov 21, 2007 5.452 5.461 5.435 5.435 23,725 -0.01(-0.10%)
Nov 20, 2007 5.399 5.457 5.399 5.440 14,461 +0.06(+1.09%)
Nov 19, 2007 5.430 5.452 5.377 5.381 52,648 -0.05(-0.90%)
Nov 16, 2007 5.461 5.461 5.427 5.430 32,990 -0.03(-0.57%)
Nov 15, 2007 5.510 5.519 5.417 5.461 40,672 -0.05(-0.96%)
Nov 14, 2007 5.514 5.519 5.510 5.514 61,461 -0.01(-0.16%)
Nov 13, 2007 5.545 5.554 5.514 5.523 34,346 -0.03(-0.48%)
Nov 12, 2007 5.629 5.634 5.550 5.550 31,860 -0.09(-1.57%)
Nov 09, 2007 5.709 5.709 5.638 5.638 46,547 -0.07(-1.16%)
Nov 08, 2007 5.802 5.802 5.705 5.705 33,216 -0.09(-1.60%)
Nov 07, 2007 5.806 5.806 5.797 5.797 5,874 -0.07(-1.21%)
Nov 06, 2007 5.899 5.899 5.842 5.868 11,975 -0.01(-0.23%)
Nov 05, 2007 5.868 5.913 5.868 5.882 11,975 -0.00(-0.08%)
Nov 02, 2007 5.913 5.930 5.886 5.886 17,398 -0.02(-0.30%)
Nov 01, 2007 5.930 5.930 5.899 5.904 5,649 -0.03(-0.45%)
Oct 31, 2007 6.001 6.001 5.908 5.930 23,047 -0.09(-1.47%)
Oct 30, 2007 6.081 6.081 6.019 6.019 43,610 -0.06(-0.95%)
Oct 29, 2007 6.107 6.116 6.061 6.076 18,076 -0.04(-0.65%)
Oct 26, 2007 6.001 6.222 5.882 6.116 129,023 +0.11(+1.84%)
Oct 25, 2007 5.930 6.032 5.890 6.005 49,937 +0.08(+1.42%)
Oct 24, 2007 5.930 5.943 5.908 5.921 8,134 +0.01(+0.22%)
Oct 23, 2007 5.921 5.944 5.904 5.908 18,528 +0.00(+0.00%)
Oct 22, 2007 5.930 5.935 5.890 5.908 16,495 -0.03(-0.45%)
Oct 19, 2007 5.966 5.966 5.935 5.935 24,855 -0.01(-0.15%)
Oct 18, 2007 5.970 5.970 5.935 5.944 10,846 -0.03(-0.44%)
Oct 17, 2007 5.939 5.974 5.939 5.970 37,961 +0.02(+0.37%)
Oct 16, 2007 5.939 5.948 5.917 5.948 29,374 +0.02(+0.30%)
Oct 15, 2007 5.917 5.935 5.917 5.930 15,365 +0.01(+0.22%)
Oct 12, 2007 5.988 5.988 5.908 5.917 21,014 -0.03(-0.52%)
Oct 11, 2007 5.992 5.992 5.948 5.948 49,937 -0.04(-0.59%)
Oct 10, 2007 6.019 6.019 5.983 5.983 3,163 +0.00(+0.00%)
Oct 09, 2007 6.001 6.001 5.957 5.983 8,134 +0.00(+0.00%)
Oct 08, 2007 5.983 6.028 5.979 5.983 30,730 +0.00(+0.00%)
Oct 05, 2007 5.983 6.010 5.979 5.983 10,846 -0.00(-0.00%)
Oct 04, 2007 6.019 6.019 5.979 5.983 28,019 -0.02(-0.37%)
Oct 03, 2007 6.041 6.041 5.997 6.005 14,009 -0.03(-0.44%)
Oct 02, 2007 5.997 6.032 5.983 6.032 17,624 +0.04(+0.59%)
Oct 01, 2007 6.019 6.041 5.997 5.997 17,850 -0.01(-0.15%)
Sep 28, 2007 6.010 6.014 6.005 6.005 4,745 +0.00(+0.07%)
Sep 27, 2007 5.997 6.001 5.970 6.001 12,427 +0.01(+0.22%)
Sep 26, 2007 5.974 5.992 5.961 5.988 37,057 +0.02(+0.37%)
Sep 25, 2007 6.019 6.063 5.917 5.966 76,600 -0.09(-1.46%)
Sep 24, 2007 5.966 6.103 5.961 6.054 26,437 +0.09(+1.48%)
Sep 21, 2007 5.913 5.970 5.913 5.966 35,475 +0.08(+1.35%)
Sep 20, 2007 5.930 5.961 5.886 5.886 41,802 -0.04(-0.75%)
Sep 19, 2007 5.926 5.970 5.926 5.930 16,269 +0.00(+0.00%)
Sep 18, 2007 5.997 5.997 5.930 5.930 63,494 -0.04(-0.74%)
Sep 17, 2007 5.944 5.997 5.944 5.974 75,696 -0.05(-0.81%)
Sep 14, 2007 6.072 6.085 5.997 6.023 23,499 -0.02(-0.29%)
Sep 13, 2007 6.174 6.205 6.041 6.041 18,528 -0.12(-1.87%)
Sep 12, 2007 6.174 6.178 6.156 6.156 9,490 +0.00(+0.00%)
Sep 11, 2007 6.094 6.218 6.076 6.156 23,273 +0.06(+1.02%)
Sep 10, 2007 6.014 6.094 6.014 6.094 29,826 +0.08(+1.25%)
Sep 07, 2007 6.019 6.036 5.997 6.019 56,716 +0.04(+0.59%)
Sep 06, 2007 5.970 6.001 5.939 5.983 17,398 +0.01(+0.22%)
Sep 05, 2007 5.952 6.001 5.952 5.970 18,076 +0.02(+0.30%)
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.