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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.689 5.689 5.652 5.673 6,396 -0.01(-0.19%)
Sep 27, 2012 5.636 5.716 5.636 5.684 22,273 +0.02(+0.28%)
Sep 26, 2012 5.615 5.695 5.615 5.668 24,923 +0.05(+0.95%)
Sep 25, 2012 5.540 5.631 5.508 5.615 73,010 +0.07(+1.34%)
Sep 24, 2012 5.524 5.577 5.508 5.540 61,950 +0.01(+0.19%)
Sep 21, 2012 5.508 5.545 5.508 5.530 29,945 +0.02(+0.39%)
Sep 20, 2012 5.503 5.567 5.503 5.508 61,174 -0.01(-0.10%)
Sep 19, 2012 5.503 5.572 5.503 5.514 52,416 +0.00(+0.00%)
Sep 18, 2012 5.524 5.556 5.508 5.514 19,062 +0.01(+0.10%)
Sep 17, 2012 5.545 5.545 5.487 5.508 32,371 -0.03(-0.58%)
Sep 14, 2012 5.519 5.567 5.514 5.540 40,336 +0.02(+0.29%)
Sep 13, 2012 5.556 5.577 5.524 5.524 34,519 -0.03(-0.57%)
Sep 12, 2012 5.599 5.599 5.551 5.556 15,821 -0.05(-0.82%)
Sep 11, 2012 5.513 5.602 5.513 5.602 69,752 +0.10(+1.82%)
Sep 10, 2012 5.492 5.534 5.486 5.502 27,247 +0.02(+0.39%)
Sep 07, 2012 5.518 5.582 5.481 5.481 55,476 -0.03(-0.58%)
Sep 06, 2012 5.566 5.586 5.507 5.513 57,655 -0.06(-1.14%)
Sep 05, 2012 5.560 5.603 5.560 5.576 6,222 +0.01(+0.19%)
Sep 04, 2012 5.613 5.613 5.560 5.566 20,424 -0.05(-0.85%)
Aug 31, 2012 5.608 5.613 5.592 5.613 22,345 +0.00(+0.00%)
Aug 30, 2012 5.576 5.613 5.561 5.613 11,881 +0.03(+0.57%)
Aug 29, 2012 5.523 5.587 5.523 5.582 10,797 +0.05(+0.96%)
Aug 27, 2012 5.544 5.555 5.529 5.529 34,717 -0.03(-0.48%)
Aug 24, 2012 5.550 5.571 5.550 5.555 8,561 +0.00(+0.00%)
Aug 23, 2012 5.587 5.587 5.555 5.555 6,037 -0.04(-0.66%)
Aug 22, 2012 5.603 5.614 5.560 5.592 33,684 -0.02(-0.38%)
Aug 21, 2012 5.650 5.677 5.613 5.613 25,411 -0.04(-0.66%)
Aug 20, 2012 5.624 5.656 5.613 5.650 11,962 +0.01(+0.19%)
Aug 17, 2012 5.656 5.672 5.613 5.640 8,220 -0.02(-0.37%)
Aug 16, 2012 5.677 5.677 5.597 5.661 28,722 -0.03(-0.56%)
Aug 15, 2012 5.714 5.740 5.677 5.693 18,974 -0.02(-0.28%)
Aug 14, 2012 5.746 5.746 5.650 5.709 17,988 +0.00(+0.00%)
Aug 13, 2012 5.772 5.772 5.693 5.709 19,408 -0.07(-1.28%)
Aug 10, 2012 5.820 5.820 5.746 5.783 7,798 +0.01(+0.18%)
Aug 09, 2012 5.788 5.820 5.701 5.772 14,969 -0.01(-0.25%)
Aug 08, 2012 5.797 5.808 5.750 5.787 35,055 -0.01(-0.18%)
Aug 07, 2012 5.745 5.797 5.732 5.797 32,971 +0.01(+0.16%)
Aug 06, 2012 5.697 5.788 5.687 5.788 16,063 +0.06(+1.03%)
Aug 03, 2012 5.666 5.745 5.666 5.729 17,158 +0.06(+1.12%)
Aug 02, 2012 5.586 5.750 5.586 5.666 31,082 +0.06(+1.03%)
Aug 01, 2012 5.613 5.656 5.590 5.608 23,850 +0.02(+0.38%)
Jul 31, 2012 5.592 5.613 5.571 5.586 15,515 -0.03(-0.47%)
Jul 30, 2012 5.613 5.613 5.534 5.613 22,236 -0.00(-0.00%)
Jul 27, 2012 5.639 5.639 5.560 5.613 14,784 -0.01(-0.09%)
Jul 26, 2012 5.639 5.639 5.560 5.618 16,663 -0.02(-0.37%)
Jul 25, 2012 5.650 5.650 5.597 5.639 19,048 +0.00(+0.01%)
Jul 24, 2012 5.618 5.639 5.608 5.639 3,174 +0.02(+0.37%)
Jul 23, 2012 5.571 5.650 5.571 5.618 44,248 +0.05(+0.95%)
Jul 20, 2012 5.550 5.565 5.534 5.565 22,862 +0.01(+0.13%)
Jul 19, 2012 5.581 5.618 5.544 5.558 17,915 -0.02(-0.41%)
Jul 18, 2012 5.592 5.597 5.581 5.581 13,445 +0.00(+0.00%)
Jul 17, 2012 5.550 5.592 5.544 5.581 10,950 -0.00(-0.00%)
Jul 16, 2012 5.544 5.586 5.539 5.581 17,266 +0.04(+0.76%)
Jul 13, 2012 5.550 5.586 5.518 5.539 22,845 -0.05(-0.85%)
Jul 12, 2012 5.571 5.586 5.534 5.586 34,294 +0.03(+0.47%)
Jul 11, 2012 5.586 5.608 5.560 5.560 35,582 -0.02(-0.28%)
Jul 10, 2012 5.513 5.576 5.496 5.576 48,796 +0.07(+1.27%)
Jul 09, 2012 5.496 5.538 5.485 5.506 44,146 +0.02(+0.38%)
Jul 06, 2012 5.511 5.600 5.464 5.485 50,887 -0.05(-0.85%)
Jul 05, 2012 5.506 5.538 5.422 5.532 63,590 +0.01(+0.09%)
Jul 03, 2012 5.490 5.527 5.459 5.527 18,408 +0.03(+0.57%)
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.