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 (%)
Nov 30, 2011 9.050 9.070 9.010 9.060 30,682 +0.00(+0.00%)
Nov 29, 2011 9.120 9.120 9.050 9.060 4,866 -0.08(-0.89%)
Nov 28, 2011 9.190 9.190 9.050 9.141 12,606 -0.02(-0.21%)
Nov 25, 2011 9.120 9.160 9.120 9.160 4,100 +0.04(+0.44%)
Nov 23, 2011 9.100 9.140 9.070 9.120 4,350 +0.00(+0.00%)
Nov 22, 2011 9.050 9.120 8.990 9.120 14,344 +0.05(+0.55%)
Nov 21, 2011 9.090 9.110 9.030 9.070 8,521 -0.04(-0.44%)
Nov 18, 2011 9.090 9.110 9.040 9.110 6,893 +0.04(+0.44%)
Nov 17, 2011 9.060 9.110 9.060 9.070 7,740 +0.02(+0.22%)
Nov 16, 2011 9.030 9.110 8.990 9.050 11,291 +0.06(+0.61%)
Nov 15, 2011 9.200 9.200 8.970 8.995 47,532 -0.20(-2.12%)
Nov 14, 2011 9.230 9.250 9.160 9.190 6,700 -0.02(-0.21%)
Nov 11, 2011 9.210 9.280 9.198 9.210 5,083 -0.00(-0.00%)
Nov 10, 2011 9.190 9.220 9.160 9.210 6,231 +0.01(+0.11%)
Nov 09, 2011 9.180 9.280 9.140 9.200 3,400 -0.04(-0.43%)
Nov 08, 2011 9.260 9.260 9.240 9.240 5,152 -0.02(-0.22%)
Nov 07, 2011 9.260 9.260 9.150 9.260 10,136 +0.03(+0.33%)
Nov 04, 2011 9.210 9.260 9.070 9.230 4,327 -0.03(-0.32%)
Nov 03, 2011 9.200 9.260 9.180 9.260 5,166 +0.05(+0.54%)
Nov 02, 2011 9.290 9.290 9.160 9.210 9,566 -0.06(-0.65%)
Nov 01, 2011 9.190 9.310 9.170 9.270 16,308 +0.10(+1.09%)
Oct 31, 2011 9.180 9.180 9.140 9.170 2,532 -0.03(-0.33%)
Oct 28, 2011 9.140 9.200 9.140 9.200 5,578 +0.06(+0.66%)
Oct 27, 2011 9.190 9.190 9.140 9.140 6,008 +0.00(+0.00%)
Oct 26, 2011 9.010 9.150 9.010 9.140 12,369 +0.11(+1.22%)
Oct 25, 2011 9.070 9.070 8.980 9.030 8,164 -0.04(-0.44%)
Oct 24, 2011 9.050 9.070 9.050 9.070 6,363 +0.02(+0.22%)
Oct 21, 2011 9.100 9.190 8.990 9.050 23,044 -0.07(-0.77%)
Oct 20, 2011 9.070 9.120 9.030 9.120 3,988 +0.05(+0.55%)
Oct 19, 2011 9.120 9.120 8.990 9.070 9,042 -0.05(-0.55%)
Oct 18, 2011 9.070 9.150 9.030 9.120 11,653 +0.02(+0.22%)
Oct 17, 2011 8.980 9.100 8.980 9.100 26,855 +0.11(+1.22%)
Oct 14, 2011 8.950 9.000 8.900 8.990 21,709 +0.06(+0.67%)
Oct 13, 2011 8.900 8.950 8.880 8.930 6,256 -0.01(-0.11%)
Oct 12, 2011 8.980 8.980 8.880 8.940 3,629 -0.01(-0.11%)
Oct 11, 2011 8.930 8.980 8.910 8.950 5,410 -0.02(-0.22%)
Oct 10, 2011 8.990 9.020 8.930 8.970 11,543 +0.00(+0.00%)
Oct 07, 2011 8.960 9.010 8.940 8.970 7,659 +0.01(+0.11%)
Oct 06, 2011 8.950 8.990 8.924 8.960 16,419 +0.01(+0.11%)
Oct 05, 2011 8.910 8.950 8.910 8.950 2,270 +0.06(+0.67%)
Oct 04, 2011 8.970 9.000 8.870 8.890 8,896 -0.08(-0.89%)
Oct 03, 2011 8.990 9.000 8.970 8.970 8,635 -0.03(-0.33%)
Sep 30, 2011 9.010 9.020 8.970 9.000 8,413 -0.01(-0.11%)
Sep 29, 2011 9.010 9.010 8.980 9.010 8,110 +0.00(+0.00%)
Sep 28, 2011 8.990 9.010 8.980 9.010 10,701 +0.06(+0.68%)
Sep 27, 2011 8.920 8.990 8.890 8.949 10,254 +0.03(+0.33%)
Sep 26, 2011 9.000 9.000 8.830 8.920 14,785 -0.08(-0.89%)
Sep 23, 2011 8.970 9.000 8.900 9.000 8,466 +0.03(+0.33%)
Sep 22, 2011 8.940 9.000 8.825 8.970 13,626 +0.03(+0.35%)
Sep 21, 2011 8.850 9.010 8.820 8.939 53,426 +0.12(+1.35%)
Sep 20, 2011 8.750 8.830 8.670 8.820 11,206 +0.08(+0.92%)
Sep 19, 2011 8.810 8.810 8.620 8.740 35,545 -0.10(-1.13%)
Sep 16, 2011 8.770 8.880 8.770 8.840 11,303 +0.01(+0.11%)
Sep 15, 2011 8.960 8.960 8.780 8.830 8,906 -0.12(-1.34%)
Sep 14, 2011 8.880 8.980 8.870 8.950 16,416 +0.05(+0.56%)
Sep 13, 2011 8.830 8.900 8.800 8.900 13,429 +0.05(+0.57%)
Sep 12, 2011 8.820 8.850 8.820 8.850 6,461 +0.02(+0.23%)
Sep 09, 2011 8.880 8.880 8.810 8.830 5,266 -0.06(-0.66%)
Sep 08, 2011 8.900 8.920 8.800 8.889 36,476 -0.07(-0.79%)
Sep 07, 2011 8.970 8.980 8.950 8.960 10,608 +0.01(+0.11%)
Sep 06, 2011 8.980 8.980 8.920 8.950 5,302 -0.06(-0.67%)
Sep 02, 2011 8.950 9.010 8.950 9.010 1,935 +0.01(+0.11%)
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.