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

9.460 USD -0.050 (-0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.02 10.08 9.750 10.00 15,200 +0.13(+1.32%)
Sep 29, 2008 10.55 11.11 8.260 9.870 79,659 -0.88(-8.19%)
Sep 26, 2008 11.15 11.15 10.73 10.75 0 -0.40(-3.59%)
Sep 25, 2008 11.36 11.80 11.11 11.15 35,753 -0.12(-1.06%)
Sep 24, 2008 11.51 11.56 11.27 11.27 11,965 -0.34(-2.93%)
Sep 23, 2008 11.63 11.73 10.93 11.61 13,962 +0.06(+0.52%)
Sep 22, 2008 11.99 11.99 11.52 11.55 4,000 -0.34(-2.86%)
Sep 19, 2008 11.70 11.89 11.65 11.89 0 +0.34(+2.94%)
Sep 18, 2008 11.92 11.92 11.35 11.55 19,571 -0.40(-3.35%)
Sep 17, 2008 11.95 11.97 11.91 11.95 24,300 -0.06(-0.50%)
Sep 16, 2008 12.22 12.24 12.00 12.01 9,269 -0.32(-2.60%)
Sep 15, 2008 12.25 12.33 12.25 12.33 3,600 -0.12(-0.96%)
Sep 12, 2008 12.45 12.51 12.25 12.45 10,500 +0.03(+0.24%)
Sep 11, 2008 12.46 12.46 12.27 12.42 6,555 -0.04(-0.32%)
Sep 10, 2008 12.46 12.48 12.45 12.46 3,886 -0.06(-0.48%)
Sep 09, 2008 12.52 12.54 12.48 12.52 4,100 +0.01(+0.08%)
Sep 08, 2008 12.44 12.51 12.44 12.51 3,200 +0.05(+0.40%)
Sep 05, 2008 12.45 12.47 12.39 12.46 0 -0.02(-0.16%)
Sep 04, 2008 12.49 12.49 12.46 12.48 3,787 -0.03(-0.24%)
Sep 03, 2008 12.33 12.51 12.33 12.51 6,200 +0.14(+1.13%)
Sep 02, 2008 12.30 12.38 12.30 12.37 6,900 +0.09(+0.73%)
Aug 29, 2008 12.34 12.34 12.21 12.28 54,232 -0.06(-0.49%)
Aug 28, 2008 12.60 12.60 12.34 12.34 19,012 -0.23(-1.83%)
Aug 27, 2008 12.68 12.68 12.57 12.57 5,603 -0.11(-0.87%)
Aug 26, 2008 12.64 12.73 12.64 12.68 6,300 +0.08(+0.63%)
Aug 25, 2008 12.78 12.84 12.55 12.60 9,500 -0.29(-2.25%)
Aug 22, 2008 12.85 12.89 12.85 12.89 1,256 +0.04(+0.31%)
Aug 21, 2008 12.60 12.85 12.60 12.85 6,500 +0.11(+0.85%)
Aug 20, 2008 12.69 12.84 12.69 12.74 4,366 +0.09(+0.73%)
Aug 19, 2008 12.68 12.70 12.64 12.65 6,475 -0.05(-0.39%)
Aug 18, 2008 12.38 12.74 12.38 12.70 15,666 +0.25(+2.01%)
Aug 15, 2008 12.37 12.59 12.36 12.45 0 +0.00(+0.00%)
Aug 14, 2008 12.27 12.45 12.27 12.45 6,806 +0.13(+1.08%)
Aug 13, 2008 12.37 12.37 12.27 12.32 19,488 -0.08(-0.67%)
Aug 12, 2008 12.63 12.63 12.40 12.40 5,196 -0.23(-1.80%)
Aug 11, 2008 12.59 12.65 12.51 12.63 5,640 +0.01(+0.06%)
Aug 08, 2008 12.55 12.62 12.49 12.62 6,000 +0.18(+1.45%)
Aug 07, 2008 12.54 12.60 12.44 12.44 7,020 -0.11(-0.88%)
Aug 06, 2008 12.56 12.57 12.54 12.55 3,182 +0.00(+0.00%)
Aug 05, 2008 12.55 12.55 12.50 12.55 3,100 +0.02(+0.16%)
Aug 04, 2008 12.41 12.53 12.41 12.53 5,550 +0.08(+0.64%)
Aug 01, 2008 12.37 12.45 12.35 12.45 11,246 +0.08(+0.65%)
Jul 31, 2008 12.39 12.39 12.37 12.37 2,305 -0.03(-0.24%)
Jul 30, 2008 12.41 12.49 12.40 12.40 4,800 +0.00(+0.00%)
Jul 29, 2008 12.40 12.40 12.36 12.40 1,000 +0.10(+0.81%)
Jul 28, 2008 12.22 12.35 12.22 12.30 8,132 +0.03(+0.24%)
Jul 25, 2008 12.23 12.27 12.23 12.27 2,200 +0.05(+0.41%)
Jul 24, 2008 12.40 12.40 12.22 12.22 8,000 -0.16(-1.29%)
Jul 23, 2008 12.43 12.43 12.38 12.38 3,100 -0.11(-0.88%)
Jul 22, 2008 12.41 12.49 12.38 12.49 11,354 +0.08(+0.68%)
Jul 21, 2008 12.30 12.41 12.30 12.41 5,904 +0.09(+0.69%)
Jul 18, 2008 12.42 12.45 12.30 12.32 7,803 -0.10(-0.81%)
Jul 17, 2008 12.38 12.43 12.38 12.42 3,704 +0.02(+0.16%)
Jul 16, 2008 12.35 12.40 12.35 12.40 2,604 +0.11(+0.90%)
Jul 15, 2008 12.46 12.46 12.29 12.29 1,825 -0.20(-1.60%)
Jul 14, 2008 12.56 12.58 12.49 12.49 12,056 -0.01(-0.08%)
Jul 11, 2008 12.58 12.58 12.49 12.50 4,235 -0.13(-1.03%)
Jul 10, 2008 12.58 12.64 12.45 12.63 22,806 +0.04(+0.32%)
Jul 09, 2008 12.66 12.75 12.55 12.59 20,710 +0.02(+0.16%)
Jul 08, 2008 12.65 12.66 12.56 12.57 3,424 -0.08(-0.63%)
Jul 07, 2008 12.62 12.65 12.62 12.65 1,400 +0.01(+0.08%)
Jul 04, 2008 12.70 12.70 12.60 12.64 5,076 +0.00(+0.00%)
Jul 03, 2008 12.70 12.70 12.60 12.64 5,076 -0.07(-0.55%)
Jul 02, 2008 12.54 12.71 12.54 12.71 8,683 +0.12(+0.95%)
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.