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

8.910 USD -0.050 (-0.56%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.940 8.250 7.920 8.080 0 +0.22(+2.80%)
Feb 26, 2009 7.810 7.925 7.790 7.860 11,500 +0.16(+2.08%)
Feb 25, 2009 7.600 7.700 7.590 7.700 13,386 +0.17(+2.26%)
Feb 24, 2009 7.250 7.530 7.210 7.530 9,000 +0.09(+1.21%)
Feb 23, 2009 7.750 7.800 7.330 7.440 15,809 -0.37(-4.74%)
Feb 20, 2009 7.820 7.940 7.800 7.810 6,647 -0.20(-2.50%)
Feb 19, 2009 8.030 8.080 7.850 8.010 16,836 -0.19(-2.32%)
Feb 18, 2009 8.290 8.310 8.160 8.200 5,902 -0.09(-1.09%)
Feb 17, 2009 8.780 8.780 8.240 8.290 20,100 -0.01(-0.12%)
Feb 13, 2009 8.250 8.300 8.220 8.300 6,000 +0.02(+0.24%)
Feb 12, 2009 8.120 8.300 8.120 8.280 13,944 +0.03(+0.36%)
Feb 11, 2009 8.060 8.250 8.060 8.250 14,620 +0.10(+1.23%)
Feb 10, 2009 7.990 8.180 7.990 8.150 15,735 +0.11(+1.37%)
Feb 09, 2009 8.050 8.100 7.910 8.040 68,500 -0.01(-0.12%)
Feb 06, 2009 7.920 8.210 7.920 8.050 36,914 +0.18(+2.29%)
Feb 05, 2009 7.600 7.870 7.600 7.870 17,894 +0.27(+3.55%)
Feb 04, 2009 7.320 7.700 7.320 7.600 38,958 +0.20(+2.70%)
Feb 03, 2009 7.380 7.450 7.376 7.400 32,340 +0.08(+1.09%)
Feb 02, 2009 7.230 7.330 7.181 7.320 18,236 +0.01(+0.14%)
Jan 30, 2009 7.340 7.390 7.280 7.310 0 -0.11(-1.48%)
Jan 29, 2009 7.530 7.649 7.370 7.420 34,400 -0.13(-1.72%)
Jan 28, 2009 7.580 7.650 7.450 7.550 22,530 -0.03(-0.40%)
Jan 27, 2009 7.540 7.590 7.440 7.580 20,848 -0.00(-0.00%)
Jan 26, 2009 7.800 7.800 7.480 7.580 13,226 -0.02(-0.26%)
Jan 23, 2009 7.420 7.600 7.160 7.600 25,666 -0.15(-1.94%)
Jan 22, 2009 7.860 8.000 7.750 7.750 18,645 -0.11(-1.40%)
Jan 21, 2009 8.060 8.060 7.500 7.860 21,600 -0.21(-2.60%)
Jan 20, 2009 8.400 8.400 8.020 8.070 13,356 -0.08(-0.98%)
Jan 16, 2009 7.900 8.210 7.800 8.150 36,436 +0.39(+5.03%)
Jan 15, 2009 7.200 7.760 7.008 7.760 24,352 +0.41(+5.58%)
Jan 14, 2009 7.690 7.700 7.300 7.350 21,957 -0.37(-4.79%)
Jan 13, 2009 7.790 8.040 7.720 7.720 35,230 -0.19(-2.40%)
Jan 12, 2009 7.550 7.980 7.550 7.910 20,439 +0.28(+3.67%)
Jan 09, 2009 7.220 7.860 7.220 7.630 86,123 +0.34(+4.66%)
Jan 08, 2009 7.150 7.320 7.100 7.290 48,064 +0.04(+0.55%)
Jan 07, 2009 6.990 7.250 6.860 7.250 27,600 +0.10(+1.40%)
Jan 06, 2009 6.940 7.301 6.940 7.150 67,047 +0.33(+4.86%)
Jan 05, 2009 6.250 6.819 6.130 6.819 50,000 +0.57(+9.10%)
Jan 02, 2009 6.030 6.250 6.030 6.250 0 +0.17(+2.80%)
Jan 01, 2009 5.990 6.160 5.980 6.080 0 +0.00(+0.00%)
Dec 31, 2008 5.990 6.160 5.980 6.080 41,877 +0.06(+1.00%)
Dec 30, 2008 5.980 6.080 5.930 6.020 41,280 -0.01(-0.17%)
Dec 29, 2008 6.140 6.200 5.970 6.030 53,635 -0.25(-3.98%)
Dec 26, 2008 6.150 6.320 6.020 6.280 88,292 +0.23(+3.80%)
Dec 24, 2008 6.050 6.130 5.840 6.050 431,651 +0.03(+0.50%)
Dec 23, 2008 6.050 6.050 5.760 6.020 237,691 +0.03(+0.50%)
Dec 22, 2008 5.870 6.050 5.870 5.990 67,221 +0.16(+2.74%)
Dec 19, 2008 5.550 5.870 5.550 5.830 94,043 +0.38(+6.97%)
Dec 18, 2008 5.530 5.530 5.330 5.450 72,815 -0.07(-1.27%)
Dec 17, 2008 4.900 5.580 4.900 5.520 188,939 +0.52(+10.40%)
Dec 16, 2008 4.940 5.120 4.940 5.000 106,521 -0.03(-0.60%)
Dec 15, 2008 5.010 5.230 5.010 5.030 110,624 +0.02(+0.40%)
Dec 12, 2008 5.040 5.040 4.960 5.010 12,891 -0.02(-0.40%)
Dec 11, 2008 5.220 5.250 5.020 5.030 118,488 -0.19(-3.64%)
Dec 10, 2008 5.250 5.340 5.160 5.220 100,724 -0.16(-2.97%)
Dec 09, 2008 5.420 5.580 5.200 5.380 164,443 -0.06(-1.10%)
Dec 08, 2008 5.440 5.900 5.407 5.440 101,200 +0.06(+1.12%)
Dec 05, 2008 5.520 5.590 5.280 5.380 50,507 -0.44(-7.56%)
Dec 04, 2008 6.120 6.220 5.750 5.820 62,688 -0.30(-4.90%)
Dec 03, 2008 6.120 6.390 5.620 6.120 54,264 +0.12(+2.00%)
Dec 02, 2008 6.040 6.180 5.960 6.000 48,678 -0.05(-0.83%)
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.