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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.992 4.016 3.885 3.985 38,147 +0.05(+1.32%)
Sep 29, 2008 4.204 4.426 3.291 3.933 199,921 -0.35(-8.19%)
Sep 26, 2008 4.443 4.443 4.275 4.283 0 -0.16(-3.59%)
Sep 25, 2008 4.526 4.702 4.427 4.443 89,730 -0.05(-1.06%)
Sep 24, 2008 4.586 4.606 4.491 4.491 30,028 -0.14(-2.93%)
Sep 23, 2008 4.634 4.674 4.355 4.626 35,040 +0.02(+0.52%)
Sep 22, 2008 4.777 4.777 4.590 4.602 10,038 -0.14(-2.86%)
Sep 19, 2008 4.662 4.738 4.642 4.738 0 +0.14(+2.94%)
Sep 18, 2008 4.750 4.750 4.522 4.602 49,117 -0.16(-3.35%)
Sep 17, 2008 4.761 4.769 4.746 4.761 60,986 -0.02(-0.50%)
Sep 16, 2008 4.869 4.877 4.781 4.785 23,262 -0.13(-2.60%)
Sep 15, 2008 4.881 4.913 4.881 4.913 9,034 -0.05(-0.96%)
Sep 12, 2008 4.961 4.985 4.881 4.961 26,352 +0.01(+0.24%)
Sep 11, 2008 4.965 4.965 4.889 4.949 16,451 -0.02(-0.32%)
Sep 10, 2008 4.965 4.973 4.961 4.965 9,752 -0.00(-0.06%)
Sep 09, 2008 4.967 4.975 4.952 4.967 10,333 +0.00(+0.08%)
Sep 08, 2008 4.936 4.964 4.936 4.964 8,065 +0.02(+0.40%)
Sep 05, 2008 4.940 4.948 4.916 4.944 0 -0.01(-0.16%)
Sep 04, 2008 4.956 4.956 4.944 4.952 9,544 -0.01(-0.24%)
Sep 03, 2008 4.892 4.964 4.892 4.964 15,626 +0.06(+1.13%)
Sep 02, 2008 4.880 4.912 4.880 4.908 17,390 +0.04(+0.73%)
Aug 29, 2008 4.896 4.896 4.844 4.872 136,685 -0.02(-0.49%)
Aug 28, 2008 4.999 4.999 4.896 4.896 47,917 -0.09(-1.83%)
Aug 27, 2008 5.031 5.031 4.987 4.987 14,121 -0.04(-0.87%)
Aug 26, 2008 5.015 5.051 5.015 5.031 15,878 +0.03(+0.64%)
Aug 25, 2008 5.071 5.094 4.979 4.999 23,943 -0.12(-2.25%)
Aug 22, 2008 5.098 5.114 5.098 5.114 3,165 +0.02(+0.31%)
Aug 21, 2008 4.999 5.098 4.999 5.098 16,382 +0.04(+0.85%)
Aug 20, 2008 5.035 5.094 5.035 5.056 11,004 +0.04(+0.73%)
Aug 19, 2008 5.031 5.039 5.015 5.019 16,319 -0.02(-0.39%)
Aug 18, 2008 4.912 5.055 4.912 5.039 39,484 +0.10(+2.01%)
Aug 15, 2008 4.908 4.995 4.904 4.940 0 +0.00(+0.00%)
Aug 14, 2008 4.868 4.940 4.868 4.940 17,153 +0.05(+1.08%)
Aug 13, 2008 4.908 4.908 4.868 4.887 49,117 -0.03(-0.67%)
Aug 12, 2008 5.011 5.011 4.920 4.920 13,095 -0.09(-1.80%)
Aug 11, 2008 4.995 5.019 4.964 5.010 14,215 +0.00(+0.06%)
Aug 08, 2008 4.979 5.007 4.956 5.007 15,122 +0.07(+1.45%)
Aug 07, 2008 4.975 4.999 4.936 4.936 17,693 -0.04(-0.88%)
Aug 06, 2008 4.983 4.987 4.975 4.979 8,019 +0.00(+0.00%)
Aug 05, 2008 4.979 4.979 4.960 4.979 7,813 +0.01(+0.16%)
Aug 04, 2008 4.924 4.971 4.924 4.971 13,988 +0.03(+0.64%)
Aug 01, 2008 4.908 4.940 4.900 4.940 28,344 +0.03(+0.65%)
Jul 31, 2008 4.916 4.916 4.908 4.908 5,809 -0.01(-0.24%)
Jul 30, 2008 4.924 4.956 4.920 4.920 12,097 +0.00(+0.00%)
Jul 29, 2008 4.920 4.920 4.904 4.920 2,520 +0.04(+0.81%)
Jul 28, 2008 4.848 4.900 4.848 4.880 20,495 +0.01(+0.24%)
Jul 25, 2008 4.852 4.868 4.852 4.868 5,544 +0.02(+0.41%)
Jul 24, 2008 4.920 4.920 4.848 4.848 20,163 -0.06(-1.29%)
Jul 23, 2008 4.932 4.932 4.912 4.912 7,813 -0.04(-0.88%)
Jul 22, 2008 4.924 4.956 4.912 4.956 28,616 +0.03(+0.68%)
Jul 21, 2008 4.880 4.922 4.880 4.922 14,880 +0.03(+0.69%)
Jul 18, 2008 4.928 4.939 4.880 4.888 19,666 -0.04(-0.81%)
Jul 17, 2008 4.912 4.932 4.912 4.928 9,335 +0.01(+0.16%)
Jul 16, 2008 4.900 4.920 4.900 4.920 6,563 +0.04(+0.89%)
Jul 15, 2008 4.944 4.944 4.876 4.876 4,599 -0.08(-1.60%)
Jul 14, 2008 4.983 4.991 4.956 4.956 30,385 -0.00(-0.08%)
Jul 11, 2008 4.991 4.991 4.956 4.960 10,673 -0.05(-1.03%)
Jul 10, 2008 4.991 5.015 4.940 5.011 57,480 +0.02(+0.32%)
Jul 09, 2008 5.023 5.059 4.979 4.995 52,197 +0.01(+0.16%)
Jul 08, 2008 5.019 5.023 4.983 4.987 8,629 -0.03(-0.63%)
Jul 07, 2008 5.007 5.019 5.007 5.019 3,528 +0.00(+0.08%)
Jul 04, 2008 5.039 5.039 4.999 5.015 12,793 +0.00(+0.00%)
Jul 03, 2008 5.039 5.039 4.999 5.015 12,793 -0.03(-0.55%)
Jul 02, 2008 4.975 5.043 4.975 5.043 21,884 +0.05(+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.