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

6.260 -0.060 (-0.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.927 4.927 4.896 4.906 8,860 +0.01(+0.21%)
Mar 29, 2012 4.855 4.896 4.855 4.896 24,218 +0.06(+1.16%)
Mar 28, 2012 4.820 4.896 4.779 4.840 29,961 +0.03(+0.64%)
Mar 27, 2012 4.764 4.809 4.764 4.809 16,170 +0.05(+0.96%)
Mar 26, 2012 4.855 4.855 4.748 4.764 23,164 -0.08(-1.69%)
Mar 23, 2012 4.835 4.886 4.804 4.845 35,081 -0.01(-0.11%)
Mar 22, 2012 4.850 4.855 4.815 4.850 23,321 +0.00(+0.00%)
Mar 21, 2012 4.830 4.866 4.764 4.850 39,905 -0.01(-0.21%)
Mar 20, 2012 4.804 4.861 4.779 4.861 17,183 +0.06(+1.28%)
Mar 19, 2012 4.764 4.871 4.764 4.799 38,030 +0.02(+0.43%)
Mar 16, 2012 4.932 4.932 4.718 4.779 167,999 -0.16(-3.31%)
Mar 15, 2012 5.070 5.070 4.881 4.942 47,859 -0.13(-2.62%)
Mar 14, 2012 5.136 5.136 5.044 5.075 15,547 -0.06(-1.19%)
Mar 13, 2012 5.187 5.197 5.085 5.136 18,309 -0.06(-1.18%)
Mar 12, 2012 5.131 5.197 5.116 5.197 19,643 +0.05(+0.99%)
Mar 09, 2012 5.146 5.157 5.121 5.146 6,124 +0.00(+0.00%)
Mar 08, 2012 5.126 5.152 5.126 5.146 3,337 +0.01(+0.13%)
Mar 07, 2012 5.104 5.140 5.104 5.140 2,602 +0.04(+0.70%)
Mar 06, 2012 5.125 5.125 5.089 5.104 8,604 -0.03(-0.59%)
Mar 05, 2012 5.150 5.206 5.114 5.135 31,652 -0.02(-0.39%)
Mar 02, 2012 5.135 5.155 5.079 5.155 32,664 +0.01(+0.20%)
Mar 01, 2012 5.160 5.170 5.130 5.145 9,409 +0.02(+0.30%)
Feb 29, 2012 5.119 5.165 5.079 5.130 15,853 +0.00(+0.00%)
Feb 28, 2012 5.059 5.160 5.033 5.130 30,689 +0.07(+1.41%)
Feb 27, 2012 5.079 5.125 5.031 5.059 51,340 -0.02(-0.30%)
Feb 24, 2012 5.069 5.074 4.982 5.074 40,186 -0.01(-0.10%)
Feb 23, 2012 5.074 5.099 5.060 5.079 13,170 -0.01(-0.20%)
Feb 22, 2012 5.074 5.104 5.069 5.089 21,148 +0.03(+0.50%)
Feb 21, 2012 5.053 5.079 5.028 5.064 65,479 -0.02(-0.30%)
Feb 17, 2012 5.130 5.130 5.074 5.079 37,037 -0.04(-0.79%)
Feb 16, 2012 5.155 5.170 5.104 5.119 25,371 -0.07(-1.27%)
Feb 15, 2012 5.206 5.206 5.155 5.186 19,423 -0.03(-0.49%)
Feb 14, 2012 5.175 5.267 5.135 5.211 28,849 +0.04(+0.69%)
Feb 13, 2012 5.191 5.191 5.130 5.175 37,691 -0.05(-0.88%)
Feb 10, 2012 5.165 5.267 5.155 5.221 39,493 +0.05(+0.98%)
Feb 09, 2012 5.246 5.257 5.160 5.170 51,228 -0.08(-1.61%)
Feb 08, 2012 5.240 5.255 5.215 5.255 29,622 +0.02(+0.29%)
Feb 07, 2012 5.220 5.255 5.220 5.240 24,413 +0.03(+0.48%)
Feb 06, 2012 5.174 5.215 5.164 5.215 20,237 +0.05(+0.98%)
Feb 03, 2012 5.169 5.169 5.153 5.164 17,385 -0.01(-0.10%)
Feb 02, 2012 5.255 5.271 5.164 5.169 36,439 -0.08(-1.54%)
Feb 01, 2012 5.255 5.316 5.200 5.250 36,883 +0.00(+0.00%)
Jan 31, 2012 5.240 5.255 5.174 5.250 29,948 +0.02(+0.29%)
Jan 30, 2012 5.210 5.255 5.184 5.235 37,219 +0.04(+0.68%)
Jan 27, 2012 5.164 5.200 5.147 5.200 19,412 +0.05(+0.98%)
Jan 26, 2012 5.083 5.154 5.073 5.149 39,398 +0.08(+1.60%)
Jan 25, 2012 5.048 5.068 4.987 5.068 27,660 +0.03(+0.50%)
Jan 24, 2012 5.043 5.048 4.977 5.043 30,781 -0.01(-0.10%)
Jan 23, 2012 5.038 5.053 5.028 5.048 21,076 +0.00(+0.00%)
Jan 20, 2012 5.033 5.048 5.008 5.048 34,187 +0.02(+0.30%)
Jan 19, 2012 5.002 5.048 5.002 5.033 42,378 +0.03(+0.61%)
Jan 18, 2012 4.977 5.002 4.937 5.002 46,321 +0.05(+0.92%)
Jan 17, 2012 4.952 4.992 4.917 4.957 22,386 +0.01(+0.10%)
Jan 13, 2012 4.952 4.972 4.942 4.952 7,627 +0.01(+0.20%)
Jan 12, 2012 4.917 4.957 4.881 4.942 25,022 +0.03(+0.62%)
Jan 11, 2012 4.876 4.962 4.871 4.912 17,090 +0.03(+0.65%)
Jan 10, 2012 4.890 4.925 4.855 4.880 21,242 +0.00(+0.00%)
Jan 09, 2012 4.834 4.880 4.834 4.880 25,574 +0.05(+0.94%)
Jan 06, 2012 4.824 4.844 4.799 4.834 30,069 +0.01(+0.21%)
Jan 05, 2012 4.829 4.829 4.744 4.824 48,384 -0.01(-0.21%)
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.