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 (%)
May 31, 2013 5.465 5.465 5.371 5.415 41,055 -0.06(-1.01%)
May 30, 2013 5.476 5.476 5.432 5.471 24,914 +0.01(+0.20%)
May 29, 2013 5.709 5.709 5.382 5.459 132,861 -0.25(-4.36%)
May 28, 2013 5.781 5.781 5.675 5.709 17,681 -0.05(-0.87%)
May 24, 2013 5.747 5.775 5.736 5.758 33,639 +0.00(+0.00%)
May 23, 2013 5.725 5.758 5.692 5.758 33,431 +0.03(+0.48%)
May 22, 2013 5.769 5.769 5.698 5.731 20,142 -0.06(-0.96%)
May 21, 2013 5.764 5.786 5.764 5.786 1,881 -0.01(-0.10%)
May 20, 2013 5.731 5.792 5.720 5.792 30,975 +0.08(+1.45%)
May 17, 2013 5.725 5.742 5.703 5.709 4,269 -0.02(-0.29%)
May 16, 2013 5.720 5.747 5.692 5.725 11,351 -0.02(-0.39%)
May 15, 2013 5.758 5.758 5.689 5.747 8,360 +0.03(+0.48%)
May 13, 2013 5.675 5.758 5.659 5.720 18,241 +0.00(+0.00%)
May 10, 2013 5.720 5.730 5.692 5.720 12,727 +0.04(+0.79%)
May 09, 2013 5.703 5.703 5.675 5.675 16,624 -0.01(-0.18%)
May 08, 2013 5.641 5.685 5.641 5.685 11,145 +0.02(+0.39%)
May 07, 2013 5.685 5.707 5.641 5.663 42,833 -0.04(-0.68%)
May 06, 2013 5.652 5.784 5.652 5.702 54,761 +0.03(+0.58%)
May 03, 2013 5.652 5.680 5.646 5.669 20,797 +0.02(+0.39%)
May 02, 2013 5.635 5.685 5.635 5.646 15,656 -0.01(-0.10%)
May 01, 2013 5.635 5.657 5.635 5.652 6,947 -0.01(-0.19%)
Apr 30, 2013 5.641 5.663 5.624 5.663 21,934 +0.01(+0.10%)
Apr 29, 2013 5.624 5.688 5.624 5.658 26,258 +0.01(+0.10%)
Apr 26, 2013 5.674 5.686 5.586 5.652 31,139 -0.03(-0.59%)
Apr 25, 2013 5.757 5.757 5.685 5.686 11,225 -0.05(-0.95%)
Apr 24, 2013 5.746 5.757 5.653 5.740 30,398 -0.01(-0.10%)
Apr 23, 2013 5.724 5.779 5.697 5.746 38,872 +0.05(+0.87%)
Apr 22, 2013 5.663 5.713 5.663 5.696 8,350 +0.03(+0.49%)
Apr 19, 2013 5.696 5.696 5.619 5.669 7,248 +0.00(+0.00%)
Apr 18, 2013 5.652 5.757 5.598 5.669 55,050 +0.04(+0.68%)
Apr 17, 2013 5.696 5.730 5.613 5.630 36,528 -0.07(-1.16%)
Apr 16, 2013 5.724 5.724 5.608 5.696 35,212 +0.01(+0.10%)
Apr 15, 2013 5.680 5.718 5.652 5.691 21,169 -0.03(-0.52%)
Apr 12, 2013 5.674 5.724 5.624 5.720 21,086 +0.06(+1.11%)
Apr 11, 2013 5.696 5.713 5.608 5.658 27,216 -0.02(-0.29%)
Apr 10, 2013 5.746 5.746 5.608 5.674 34,572 -0.05(-0.87%)
Apr 09, 2013 5.702 5.731 5.680 5.724 23,348 +0.03(+0.51%)
Apr 08, 2013 5.629 5.706 5.607 5.695 43,019 +0.10(+1.86%)
Apr 05, 2013 5.618 5.629 5.541 5.591 78,404 -0.01(-0.20%)
Apr 04, 2013 5.591 5.607 5.541 5.602 40,129 -0.02(-0.39%)
Apr 03, 2013 5.591 5.623 5.563 5.623 17,427 +0.06(+1.09%)
Apr 02, 2013 5.519 5.569 5.514 5.563 35,464 +0.03(+0.49%)
Apr 01, 2013 5.602 5.618 5.525 5.536 42,275 -0.02(-0.39%)
Mar 28, 2013 5.503 5.602 5.503 5.558 14,596 +0.07(+1.20%)
Mar 27, 2013 5.514 5.530 5.492 5.492 76,751 -0.04(-0.69%)
Mar 26, 2013 5.569 5.569 5.508 5.530 10,483 -0.03(-0.59%)
Mar 25, 2013 5.536 5.563 5.525 5.563 20,330 +0.01(+0.10%)
Mar 22, 2013 5.607 5.607 5.536 5.558 31,381 -0.07(-1.27%)
Mar 21, 2013 5.695 5.695 5.602 5.629 46,409 -0.04(-0.68%)
Mar 20, 2013 5.640 5.717 5.640 5.667 12,948 -0.01(-0.10%)
Mar 19, 2013 5.662 5.700 5.580 5.673 21,605 +0.04(+0.78%)
Mar 18, 2013 5.580 5.656 5.563 5.629 18,575 +0.01(+0.20%)
Mar 15, 2013 5.629 5.629 5.530 5.618 55,767 -0.04(-0.68%)
Mar 14, 2013 5.673 5.678 5.591 5.656 52,494 -0.04(-0.67%)
Mar 13, 2013 5.695 5.739 5.684 5.695 12,815 -0.02(-0.38%)
Mar 12, 2013 5.684 5.727 5.673 5.717 16,639 -0.02(-0.29%)
Mar 11, 2013 5.711 5.743 5.673 5.733 16,951 +0.01(+0.19%)
Mar 08, 2013 5.760 5.760 5.711 5.722 3,523 +0.02(+0.29%)
Mar 07, 2013 5.744 5.744 5.706 5.706 17,602 -0.04(-0.64%)
Mar 06, 2013 5.726 5.770 5.699 5.743 17,175 -0.01(-0.09%)
Mar 05, 2013 5.748 5.770 5.699 5.748 10,545 -0.02(-0.38%)
Mar 04, 2013 5.792 5.797 5.655 5.770 43,813 -0.01(-0.19%)
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.