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

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.974 4.053 3.956 4.044 12,282 +0.05(+1.22%)
Aug 28, 2009 3.969 4.013 3.969 3.996 6,811 +0.02(+0.44%)
Aug 27, 2009 3.956 4.000 3.956 3.978 32,309 +0.04(+1.01%)
Aug 26, 2009 3.951 3.974 3.902 3.938 45,317 -0.01(-0.34%)
Aug 25, 2009 3.956 3.969 3.886 3.951 27,758 -0.01(-0.22%)
Aug 24, 2009 3.934 3.974 3.918 3.960 40,226 +0.03(+0.67%)
Aug 21, 2009 3.929 3.934 3.907 3.934 6,779 +0.01(+0.23%)
Aug 20, 2009 3.907 3.938 3.907 3.925 43,555 -0.00(-0.11%)
Aug 19, 2009 3.907 3.929 3.887 3.929 35,593 +0.02(+0.45%)
Aug 18, 2009 3.876 3.916 3.867 3.912 13,559 +0.04(+1.03%)
Aug 17, 2009 3.872 3.872 3.832 3.872 10,210 +0.00(+0.00%)
Aug 14, 2009 3.810 3.902 3.810 3.872 20,461 -0.00(-0.11%)
Aug 13, 2009 3.872 3.898 3.797 3.876 15,023 +0.00(+0.09%)
Aug 12, 2009 3.872 3.890 3.805 3.873 20,117 +0.02(+0.60%)
Aug 11, 2009 3.872 3.890 3.850 3.850 16,045 -0.10(-2.44%)
Aug 10, 2009 3.938 3.951 3.934 3.946 9,466 +0.01(+0.20%)
Aug 07, 2009 3.974 3.974 3.938 3.938 1,197 -0.04(-0.89%)
Aug 06, 2009 3.938 3.974 3.938 3.974 10,818 +0.07(+1.70%)
Aug 05, 2009 3.925 3.928 3.859 3.907 24,628 -0.08(-1.90%)
Aug 04, 2009 3.854 3.991 3.854 3.983 19,213 +0.09(+2.29%)
Aug 03, 2009 3.890 3.894 3.805 3.894 71,962 +0.01(+0.23%)
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%)
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.