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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.912 3.947 3.947 3.947 17,401 +0.02(+0.45%)
Dec 30, 2009 3.925 3.929 3.907 3.929 14,754 -0.01(-0.22%)
Dec 29, 2009 3.965 3.974 3.925 3.938 47,613 -0.01(-0.34%)
Dec 28, 2009 3.943 3.951 3.928 3.951 14,196 -0.00(-0.11%)
Dec 24, 2009 3.916 3.960 3.916 3.956 52,199 +0.04(+0.90%)
Dec 23, 2009 3.960 3.978 3.898 3.921 49,155 -0.03(-0.78%)
Dec 22, 2009 3.929 3.960 3.903 3.951 72,994 +0.02(+0.56%)
Dec 21, 2009 3.934 3.969 3.929 3.929 49,943 -0.00(-0.11%)
Dec 18, 2009 3.929 3.972 3.929 3.934 107,483 +0.00(+0.00%)
Dec 17, 2009 3.956 3.974 3.929 3.934 33,622 -0.02(-0.45%)
Dec 16, 2009 3.960 3.974 3.942 3.951 24,610 -0.04(-1.11%)
Dec 15, 2009 4.005 4.018 3.974 3.996 16,883 -0.01(-0.33%)
Dec 14, 2009 4.009 4.013 3.982 4.009 95,252 +0.02(+0.55%)
Dec 11, 2009 4.005 4.005 3.928 3.987 34,730 +0.01(+0.22%)
Dec 10, 2009 3.960 4.009 3.921 3.978 34,567 +0.01(+0.33%)
Dec 09, 2009 3.991 3.996 3.965 3.965 16,158 -0.04(-0.99%)
Dec 08, 2009 3.982 4.009 3.978 4.005 31,873 +0.02(+0.56%)
Dec 07, 2009 4.005 4.005 3.978 3.982 13,161 -0.03(-0.66%)
Dec 04, 2009 4.018 4.018 3.969 4.009 9,283 -0.00(-0.11%)
Dec 03, 2009 4.049 4.053 3.990 4.013 24,384 -0.04(-0.98%)
Dec 02, 2009 4.053 4.063 4.053 4.053 931 +0.01(+0.33%)
Dec 01, 2009 4.071 4.075 4.031 4.040 14,264 -0.04(-1.08%)
Nov 30, 2009 4.071 4.141 4.040 4.084 10,621 +0.01(+0.33%)
Nov 27, 2009 4.031 4.071 4.031 4.071 903 -0.01(-0.22%)
Nov 25, 2009 4.018 4.080 4.018 4.080 16,271 +0.04(+0.90%)
Nov 24, 2009 4.005 4.049 3.982 4.043 13,862 +0.04(+1.08%)
Nov 23, 2009 3.982 4.013 3.982 4.000 20,352 +0.02(+0.56%)
Nov 20, 2009 3.903 3.978 3.898 3.978 9,638 +0.07(+1.70%)
Nov 19, 2009 3.960 3.978 3.907 3.912 28,926 -0.06(-1.56%)
Nov 18, 2009 3.991 3.991 3.925 3.974 8,691 -0.00(-0.11%)
Nov 17, 2009 4.027 4.027 3.943 3.978 11,107 -0.03(-0.66%)
Nov 16, 2009 4.005 4.027 3.947 4.005 79,435 -0.01(-0.33%)
Nov 13, 2009 3.925 4.027 3.912 4.018 7,683 +0.09(+2.37%)
Nov 12, 2009 3.960 3.987 3.892 3.925 35,367 -0.05(-1.22%)
Nov 11, 2009 4.018 4.018 3.960 3.974 10,124 +0.00(+0.00%)
Nov 10, 2009 3.996 4.027 3.974 3.974 10,433 -0.03(-0.77%)
Nov 09, 2009 4.049 4.053 4.000 4.005 29,925 -0.06(-1.42%)
Nov 06, 2009 4.102 4.115 4.036 4.062 37,749 -0.08(-1.82%)
Nov 05, 2009 4.137 4.168 4.031 4.137 32,031 +0.04(+1.08%)
Nov 04, 2009 4.159 4.159 4.018 4.093 57,993 -0.02(-0.54%)
Nov 03, 2009 4.120 4.140 3.996 4.115 12,594 -0.02(-0.49%)
Nov 02, 2009 4.071 4.199 3.996 4.135 24,671 +0.06(+1.58%)
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%)
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.