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 (%)
Jul 31, 2009 3.894 3.894 3.885 3.885 2,985 -0.03(-0.68%)
Jul 30, 2009 3.943 3.951 3.912 3.912 8,361 +0.02(+0.57%)
Jul 29, 2009 3.828 3.956 3.828 3.890 20,994 +0.07(+1.74%)
Jul 28, 2009 3.850 3.850 3.810 3.823 26,214 -0.02(-0.58%)
Jul 27, 2009 3.823 3.845 3.814 3.845 28,239 +0.03(+0.70%)
Jul 24, 2009 3.819 3.823 3.819 3.819 903 +0.00(+0.00%)
Jul 23, 2009 3.828 3.845 3.814 3.819 29,161 -0.00(-0.12%)
Jul 22, 2009 3.810 3.840 3.655 3.823 17,627 -0.00(-0.12%)
Jul 21, 2009 3.739 3.828 3.730 3.828 30,056 +0.12(+3.22%)
Jul 20, 2009 3.708 3.708 3.708 3.708 2,259 +0.01(+0.20%)
Jul 17, 2009 3.726 3.757 3.695 3.701 21,875 -0.03(-0.79%)
Jul 16, 2009 3.735 3.735 3.726 3.730 9,326 -0.03(-0.82%)
Jul 15, 2009 3.761 3.766 3.761 3.761 9,039 +0.02(+0.47%)
Jul 14, 2009 3.717 3.761 3.717 3.744 21,921 +0.05(+1.44%)
Jul 13, 2009 3.788 3.788 3.686 3.690 21,064 -0.09(-2.46%)
Jul 10, 2009 3.801 3.801 3.783 3.783 3,615 -0.01(-0.23%)
Jul 09, 2009 3.828 3.938 3.788 3.792 43,616 +0.02(+0.59%)
Jul 08, 2009 3.686 3.801 3.686 3.770 43,616 +0.08(+2.28%)
Jul 07, 2009 3.673 3.686 3.673 3.686 13,193 +0.01(+0.36%)
Jul 06, 2009 3.659 3.673 3.642 3.673 20,113 +0.01(+0.24%)
Jul 02, 2009 3.659 3.664 3.651 3.664 23,502 +0.02(+0.61%)
Jul 01, 2009 3.611 3.651 3.611 3.642 28,090 +0.00(+0.12%)
Jun 30, 2009 3.611 3.659 3.611 3.637 56,646 +0.00(+0.12%)
Jun 29, 2009 3.611 3.668 3.611 3.633 47,973 -0.00(-0.12%)
Jun 26, 2009 3.628 3.637 3.606 3.637 2,784 +0.03(+0.74%)
Jun 25, 2009 3.629 3.646 3.611 3.611 17,880 -0.03(-0.73%)
Jun 24, 2009 3.615 3.668 3.600 3.637 17,950 +0.01(+0.37%)
Jun 23, 2009 3.602 3.637 3.571 3.624 12,614 +0.02(+0.61%)
Jun 22, 2009 3.593 3.602 3.456 3.602 74,558 -0.07(-1.93%)
Jun 19, 2009 3.682 3.682 3.651 3.673 6,329 -0.00(-0.12%)
Jun 18, 2009 3.659 3.677 3.658 3.677 3,615 +0.00(+0.00%)
Jun 17, 2009 3.655 3.679 3.632 3.677 11,288 +0.04(+0.97%)
Jun 16, 2009 3.615 3.664 3.615 3.642 29,338 -0.01(-0.36%)
Jun 15, 2009 3.704 3.717 3.615 3.655 34,671 -0.07(-1.78%)
Jun 12, 2009 3.726 3.726 3.704 3.721 21,512 -0.00(-0.12%)
Jun 11, 2009 3.761 3.761 3.665 3.726 41,256 -0.07(-1.75%)
Jun 10, 2009 3.761 3.819 3.761 3.792 8,732 +0.00(+0.12%)
Jun 09, 2009 3.775 3.792 3.775 3.788 1,468 -0.01(-0.35%)
Jun 08, 2009 3.828 3.828 3.752 3.801 7,771 -0.01(-0.23%)
Jun 05, 2009 3.814 3.814 3.761 3.810 21,114 +0.01(+0.35%)
Jun 04, 2009 3.788 3.810 3.770 3.797 27,073 +0.01(+0.23%)
Jun 03, 2009 3.810 3.810 3.788 3.788 10,368 -0.02(-0.58%)
Jun 02, 2009 3.788 3.845 3.788 3.810 35,710 -0.08(-1.94%)
Jun 01, 2009 3.974 3.974 3.885 3.885 5,315 -0.01(-0.23%)
May 29, 2009 3.783 3.894 3.783 3.894 23,550 +0.09(+2.33%)
May 28, 2009 3.805 3.805 3.783 3.805 53,177 -0.03(-0.69%)
May 27, 2009 3.788 3.947 3.788 3.832 19,737 -0.02(-0.46%)
May 26, 2009 3.859 3.912 3.823 3.850 16,497 +0.03(+0.69%)
May 22, 2009 3.819 3.850 3.819 3.823 3,783 +0.00(+0.12%)
May 21, 2009 3.863 3.934 3.814 3.819 22,646 -0.12(-2.92%)
May 20, 2009 3.859 3.956 3.850 3.934 33,446 +0.08(+1.95%)
May 19, 2009 3.797 3.859 3.775 3.859 20,361 +0.01(+0.35%)
May 18, 2009 3.744 3.938 3.744 3.845 22,734 +0.08(+2.15%)
May 15, 2009 3.761 3.783 3.739 3.764 17,421 +0.00(+0.08%)
May 14, 2009 3.792 3.797 3.761 3.761 13,554 -0.07(-1.73%)
May 13, 2009 3.872 3.872 3.717 3.828 39,968 -0.05(-1.37%)
May 12, 2009 3.881 3.978 3.876 3.881 23,267 -0.03(-0.68%)
May 11, 2009 3.810 3.956 3.810 3.907 47,602 +0.07(+1.73%)
May 08, 2009 3.805 3.841 3.805 3.841 3,389 +0.05(+1.40%)
May 07, 2009 3.828 3.828 3.774 3.788 8,361 +0.00(+0.00%)
May 06, 2009 3.832 3.841 3.761 3.788 24,583 -0.06(-1.61%)
May 05, 2009 3.836 3.929 3.805 3.850 18,983 -0.02(-0.57%)
May 04, 2009 3.881 3.961 3.872 3.872 14,705 -0.01(-0.34%)
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.