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

6.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.260 3.260 3.181 3.260 9,529 +0.05(+1.42%)
Mar 30, 2009 3.222 3.243 3.156 3.214 17,625 -0.07(-2.14%)
Mar 26, 2009 3.272 3.292 3.251 3.284 19,206 +0.06(+1.80%)
Mar 25, 2009 3.264 3.272 3.111 3.226 42,894 -0.00(-0.13%)
Mar 24, 2009 3.289 3.289 3.160 3.231 26,869 +0.00(+0.13%)
Mar 23, 2009 3.181 3.239 3.165 3.226 25,493 +0.06(+1.96%)
Mar 20, 2009 3.086 3.173 3.077 3.164 10,669 +0.02(+0.53%)
Mar 19, 2009 3.148 3.152 3.066 3.148 19,129 +0.01(+0.26%)
Mar 18, 2009 3.260 3.293 3.032 3.139 97,365 -0.17(-5.25%)
Mar 17, 2009 3.376 3.376 3.243 3.313 13,102 -0.02(-0.50%)
Mar 16, 2009 3.326 3.376 3.284 3.330 44,545 -0.05(-1.59%)
Mar 13, 2009 3.268 3.438 3.239 3.384 0 +0.07(+2.25%)
Mar 12, 2009 3.450 3.450 3.309 3.309 51,600 -0.08(-2.44%)
Mar 11, 2009 3.264 3.483 3.264 3.392 26,077 +0.04(+1.14%)
Mar 10, 2009 3.438 3.438 3.338 3.354 20,845 +0.06(+1.90%)
Mar 09, 2009 3.086 3.292 3.086 3.292 26,735 +0.15(+4.71%)
Mar 06, 2009 3.415 3.415 3.115 3.143 0 -0.19(-5.80%)
Mar 05, 2009 3.333 3.415 3.283 3.337 17,256 +0.08(+2.40%)
Mar 04, 2009 3.394 3.419 3.213 3.259 112,291 -0.01(-0.25%)
Mar 02, 2009 3.345 3.394 3.255 3.267 44,283 -0.06(-1.73%)
Feb 27, 2009 3.267 3.394 3.258 3.324 0 +0.09(+2.80%)
Feb 26, 2009 3.213 3.261 3.205 3.234 27,950 +0.07(+2.08%)
Feb 25, 2009 3.127 3.168 3.123 3.168 32,534 +0.07(+2.26%)
Feb 24, 2009 2.983 3.098 2.966 3.098 21,874 +0.04(+1.21%)
Feb 23, 2009 3.189 3.209 3.016 3.061 38,423 -0.15(-4.74%)
Feb 20, 2009 3.217 3.267 3.209 3.213 16,155 -0.08(-2.50%)
Feb 19, 2009 3.304 3.324 3.230 3.296 40,919 -0.08(-2.32%)
Feb 18, 2009 3.411 3.419 3.357 3.374 14,344 -0.04(-1.09%)
Feb 17, 2009 3.612 3.612 3.390 3.411 48,853 -0.00(-0.12%)
Feb 13, 2009 3.394 3.415 3.382 3.415 14,583 +0.01(+0.24%)
Feb 12, 2009 3.341 3.415 3.341 3.407 33,890 +0.01(+0.36%)
Feb 11, 2009 3.316 3.394 3.316 3.394 35,533 +0.04(+1.23%)
Feb 10, 2009 3.287 3.366 3.287 3.353 38,243 +0.07(+2.04%)
Feb 09, 2009 3.290 3.311 3.233 3.286 167,594 -0.00(-0.12%)
Feb 06, 2009 3.237 3.356 3.237 3.290 90,314 +0.07(+2.29%)
Feb 05, 2009 3.106 3.217 3.106 3.217 43,779 +0.11(+3.55%)
Feb 04, 2009 2.992 3.147 2.992 3.106 95,315 +0.08(+2.70%)
Feb 03, 2009 3.016 3.045 3.015 3.025 79,123 +0.03(+1.09%)
Feb 02, 2009 2.955 2.996 2.935 2.992 44,616 +0.00(+0.14%)
Jan 30, 2009 3.000 3.020 2.976 2.988 0 -0.04(-1.48%)
Jan 29, 2009 3.078 3.126 3.012 3.033 84,164 -0.05(-1.72%)
Jan 28, 2009 3.098 3.127 3.045 3.086 55,122 -0.01(-0.40%)
Jan 27, 2009 3.082 3.102 3.041 3.098 51,007 -0.00(-0.00%)
Jan 26, 2009 3.188 3.188 3.057 3.098 32,359 -0.01(-0.26%)
Jan 23, 2009 3.033 3.106 2.926 3.106 62,795 -0.06(-1.94%)
Jan 22, 2009 3.213 3.270 3.168 3.168 45,617 -0.04(-1.40%)
Jan 21, 2009 3.294 3.294 3.065 3.213 52,847 -0.09(-2.60%)
Jan 20, 2009 3.433 3.433 3.278 3.298 32,677 -0.03(-0.98%)
Jan 16, 2009 3.229 3.356 3.188 3.331 89,145 +0.16(+5.03%)
Jan 15, 2009 2.943 3.172 2.864 3.172 59,580 +0.21(+7.11%)
Jan 14, 2009 3.098 3.102 2.941 2.961 54,499 -0.15(-4.79%)
Jan 13, 2009 3.138 3.239 3.110 3.110 87,444 -0.08(-2.40%)
Jan 12, 2009 3.042 3.215 3.042 3.187 50,731 +0.11(+3.67%)
Jan 09, 2009 2.909 3.167 2.909 3.074 213,765 +0.14(+4.66%)
Jan 08, 2009 2.881 2.949 2.860 2.937 119,299 +0.02(+0.55%)
Jan 07, 2009 2.816 2.921 2.764 2.921 68,505 +0.04(+1.40%)
Jan 06, 2009 2.796 2.942 2.796 2.881 166,416 +0.13(+4.86%)
Jan 05, 2009 2.518 2.747 2.470 2.747 124,104 +0.23(+9.10%)
Jan 02, 2009 2.429 2.518 2.429 2.518 0 +0.07(+2.80%)
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.