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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.740 8.810 8.740 8.810 7,300 +0.11(+1.26%)
Apr 29, 2009 8.680 8.850 8.550 8.700 19,241 -0.07(-0.80%)
Apr 28, 2009 8.940 9.460 8.770 8.770 13,604 -0.04(-0.45%)
Apr 27, 2009 8.570 8.970 8.570 8.810 4,200 +0.11(+1.26%)
Apr 24, 2009 8.550 8.700 8.500 8.700 7,634 +0.25(+2.96%)
Apr 23, 2009 8.330 8.700 8.330 8.450 17,775 +0.17(+2.05%)
Apr 22, 2009 8.160 8.390 8.160 8.280 15,914 -0.01(-0.12%)
Apr 21, 2009 8.260 8.290 8.210 8.290 6,000 +0.03(+0.36%)
Apr 20, 2009 8.240 8.260 8.150 8.260 4,607 +0.06(+0.73%)
Apr 17, 2009 8.160 8.200 8.160 8.200 2,510 +0.10(+1.23%)
Apr 16, 2009 8.000 8.100 7.910 8.100 7,564 +0.15(+1.89%)
Apr 15, 2009 7.740 7.950 7.740 7.950 3,718 +0.11(+1.40%)
Apr 14, 2009 8.200 8.200 7.640 7.840 48,424 -0.28(-3.45%)
Apr 13, 2009 7.900 8.180 7.900 8.120 5,500 -0.03(-0.37%)
Apr 09, 2009 8.230 8.253 8.150 8.150 10,700 -0.08(-0.97%)
Apr 08, 2009 8.070 8.230 8.020 8.230 4,072 +0.04(+0.49%)
Apr 07, 2009 8.010 8.190 7.930 8.190 10,969 +0.14(+1.74%)
Apr 06, 2009 8.050 8.080 7.930 8.050 17,454 -0.08(-0.98%)
Apr 03, 2009 7.930 8.180 7.930 8.130 9,904 +0.13(+1.63%)
Apr 02, 2009 7.880 8.010 7.870 8.000 9,261 +0.05(+0.63%)
Apr 01, 2009 7.750 7.990 7.750 7.950 6,026 +0.08(+1.02%)
Mar 31, 2009 7.870 7.870 7.680 7.870 3,947 +0.11(+1.42%)
Mar 30, 2009 7.780 7.830 7.620 7.760 7,300 -0.17(-2.14%)
Mar 26, 2009 7.900 7.947 7.850 7.930 7,955 +0.14(+1.80%)
Mar 25, 2009 7.880 7.900 7.510 7.790 17,766 -0.01(-0.13%)
Mar 24, 2009 7.940 7.940 7.630 7.800 11,129 +0.01(+0.13%)
Mar 23, 2009 7.680 7.820 7.642 7.790 10,559 +0.15(+1.96%)
Mar 20, 2009 7.450 7.660 7.430 7.640 4,419 +0.04(+0.53%)
Mar 19, 2009 7.600 7.610 7.403 7.600 7,923 +0.02(+0.26%)
Mar 18, 2009 7.870 7.950 7.320 7.580 40,327 -0.42(-5.25%)
Mar 17, 2009 8.150 8.150 7.830 8.000 5,427 -0.04(-0.50%)
Mar 16, 2009 8.030 8.150 7.930 8.040 18,450 -0.13(-1.59%)
Mar 13, 2009 7.890 8.300 7.820 8.170 0 +0.18(+2.25%)
Mar 12, 2009 8.330 8.330 7.990 7.990 21,372 -0.20(-2.44%)
Mar 11, 2009 7.880 8.410 7.880 8.190 10,801 +0.09(+1.14%)
Mar 10, 2009 8.300 8.300 8.060 8.098 8,634 +0.10(+1.23%)
Mar 09, 2009 7.500 8.000 7.500 8.000 11,000 +0.36(+4.71%)
Mar 06, 2009 8.300 8.300 7.570 7.640 0 -0.47(-5.80%)
Mar 05, 2009 8.100 8.300 7.980 8.110 7,100 +0.19(+2.40%)
Mar 04, 2009 8.250 8.310 7.810 7.920 46,201 -0.02(-0.25%)
Mar 02, 2009 8.130 8.250 7.912 7.940 18,220 -0.14(-1.73%)
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%)
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.