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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.093 4.096 4.071 4.071 3,046 +0.02(+0.44%)
Oct 29, 2009 4.199 4.204 3.992 4.053 46,576 -0.13(-3.17%)
Oct 28, 2009 4.221 4.226 4.186 4.186 19,055 +0.01(+0.21%)
Oct 27, 2009 4.133 4.213 4.131 4.177 34,522 +0.10(+2.39%)
Oct 26, 2009 4.239 4.279 4.071 4.080 24,364 -0.12(-2.95%)
Oct 23, 2009 4.182 4.230 4.155 4.204 69,216 +0.09(+2.26%)
Oct 22, 2009 4.155 4.155 4.111 4.111 16,723 +0.06(+1.42%)
Oct 21, 2009 3.938 4.053 3.938 4.053 25,988 +0.11(+2.69%)
Oct 20, 2009 3.996 4.044 3.921 3.947 49,491 +0.03(+0.68%)
Oct 19, 2009 3.916 4.013 3.863 3.921 93,040 +0.01(+0.23%)
Oct 16, 2009 3.907 3.912 3.850 3.912 51,073 -0.00(-0.09%)
Oct 15, 2009 3.974 4.115 3.775 3.915 112,425 -0.16(-3.83%)
Oct 14, 2009 4.208 4.208 4.071 4.071 48,135 -0.09(-2.23%)
Oct 13, 2009 4.080 4.164 4.067 4.164 46,303 +0.07(+1.62%)
Oct 12, 2009 4.177 4.230 4.098 4.098 22,761 -0.17(-3.88%)
Oct 09, 2009 4.323 4.323 4.261 4.263 27,014 -0.06(-1.39%)
Oct 08, 2009 4.292 4.323 4.279 4.323 14,388 -0.01(-0.31%)
Oct 07, 2009 4.416 4.447 4.292 4.336 40,646 -0.13(-2.97%)
Oct 06, 2009 4.261 4.469 4.261 4.469 34,350 +0.19(+4.33%)
Oct 05, 2009 4.270 4.283 4.261 4.283 28,926 +0.04(+0.94%)
Oct 02, 2009 4.164 4.244 4.164 4.244 13,735 +0.02(+0.42%)
Oct 01, 2009 4.261 4.261 4.204 4.226 13,356 -0.04(-1.03%)
Sep 30, 2009 4.270 4.276 4.230 4.270 2,865 -0.00(-0.01%)
Sep 29, 2009 4.279 4.301 4.239 4.270 20,348 +0.03(+0.73%)
Sep 28, 2009 4.297 4.319 4.235 4.239 17,288 -0.01(-0.31%)
Sep 25, 2009 4.199 4.447 4.199 4.252 61,686 +0.05(+1.26%)
Sep 24, 2009 4.230 4.248 4.159 4.199 20,316 -0.04(-0.94%)
Sep 23, 2009 4.270 4.295 4.182 4.239 32,768 +0.02(+0.42%)
Sep 22, 2009 4.093 4.270 4.093 4.221 33,532 +0.12(+2.89%)
Sep 21, 2009 4.159 4.159 4.084 4.103 16,424 -0.05(-1.15%)
Sep 18, 2009 4.164 4.164 4.094 4.151 19,342 +0.00(+0.11%)
Sep 17, 2009 4.120 4.168 4.058 4.146 33,423 +0.03(+0.75%)
Sep 16, 2009 4.115 4.120 4.115 4.115 3,520 +0.04(+0.87%)
Sep 15, 2009 4.164 4.164 4.061 4.080 33,609 -0.08(-1.91%)
Sep 14, 2009 4.137 4.248 4.137 4.159 16,757 -0.02(-0.53%)
Sep 11, 2009 4.084 4.204 4.084 4.182 21,069 +0.10(+2.38%)
Sep 10, 2009 3.996 4.086 3.996 4.084 14,689 +0.01(+0.33%)
Sep 09, 2009 4.027 4.071 4.025 4.071 18,750 +0.00(+0.00%)
Sep 08, 2009 4.093 4.106 4.071 4.071 22,474 +0.06(+1.43%)
Sep 04, 2009 4.080 4.093 3.969 4.013 19,274 -0.09(-2.16%)
Sep 03, 2009 4.005 4.102 4.005 4.102 12,237 +0.10(+2.54%)
Sep 02, 2009 4.111 4.133 3.934 4.000 45,003 -0.13(-3.21%)
Sep 01, 2009 4.062 4.137 4.053 4.133 13,622 +0.09(+2.19%)
Aug 31, 2009 3.974 4.053 3.956 4.044 12,282 +0.05(+1.22%)
Aug 28, 2009 3.969 4.013 3.969 3.996 6,811 +0.02(+0.44%)
Aug 27, 2009 3.956 4.000 3.956 3.978 32,309 +0.04(+1.01%)
Aug 26, 2009 3.951 3.974 3.902 3.938 45,317 -0.01(-0.34%)
Aug 25, 2009 3.956 3.969 3.886 3.951 27,758 -0.01(-0.22%)
Aug 24, 2009 3.934 3.974 3.918 3.960 40,226 +0.03(+0.67%)
Aug 21, 2009 3.929 3.934 3.907 3.934 6,779 +0.01(+0.23%)
Aug 20, 2009 3.907 3.938 3.907 3.925 43,555 -0.00(-0.11%)
Aug 19, 2009 3.907 3.929 3.887 3.929 35,593 +0.02(+0.45%)
Aug 18, 2009 3.876 3.916 3.867 3.912 13,559 +0.04(+1.03%)
Aug 17, 2009 3.872 3.872 3.832 3.872 10,210 +0.00(+0.00%)
Aug 14, 2009 3.810 3.902 3.810 3.872 20,461 -0.00(-0.11%)
Aug 13, 2009 3.872 3.898 3.797 3.876 15,023 +0.00(+0.09%)
Aug 12, 2009 3.872 3.890 3.805 3.873 20,117 +0.02(+0.60%)
Aug 11, 2009 3.872 3.890 3.850 3.850 16,045 -0.10(-2.44%)
Aug 10, 2009 3.938 3.951 3.934 3.946 9,466 +0.01(+0.20%)
Aug 07, 2009 3.974 3.974 3.938 3.938 1,197 -0.04(-0.89%)
Aug 06, 2009 3.938 3.974 3.938 3.974 10,818 +0.07(+1.70%)
Aug 05, 2009 3.925 3.928 3.859 3.907 24,628 -0.08(-1.90%)
Aug 04, 2009 3.854 3.991 3.854 3.983 19,213 +0.09(+2.29%)
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.