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

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.888 4.893 4.847 4.882 16,017 +0.01(+0.23%)
Nov 27, 2013 4.882 4.899 4.854 4.871 21,558 +0.00(+0.00%)
Nov 26, 2013 4.893 4.899 4.848 4.871 25,955 -0.01(-0.23%)
Nov 25, 2013 4.939 4.944 4.842 4.882 60,086 -0.03(-0.58%)
Nov 22, 2013 4.899 4.939 4.888 4.910 20,214 -0.01(-0.12%)
Nov 21, 2013 4.893 4.922 4.888 4.916 14,036 +0.02(+0.46%)
Nov 20, 2013 4.888 4.944 4.876 4.893 47,284 -0.03(-0.58%)
Nov 19, 2013 4.950 4.995 4.893 4.922 47,668 -0.05(-1.03%)
Nov 18, 2013 5.001 5.001 4.922 4.973 26,510 -0.02(-0.45%)
Nov 15, 2013 4.951 5.007 4.939 4.995 14,809 +0.02(+0.46%)
Nov 14, 2013 4.978 4.990 4.928 4.973 69,738 -0.02(-0.34%)
Nov 12, 2013 4.933 4.990 4.922 4.990 24,073 +0.03(+0.69%)
Nov 11, 2013 4.967 4.967 4.950 4.956 13,932 -0.01(-0.23%)
Nov 08, 2013 5.063 5.063 4.922 4.967 29,362 -0.07(-1.35%)
Nov 07, 2013 5.046 5.046 5.007 5.035 85,057 +0.02(+0.48%)
Nov 06, 2013 4.989 5.056 4.989 5.011 107,803 +0.02(+0.45%)
Nov 05, 2013 5.017 5.034 4.989 4.989 55,834 -0.03(-0.56%)
Nov 04, 2013 5.017 5.039 5.017 5.017 22,540 -0.01(-0.11%)
Nov 01, 2013 5.045 5.047 5.017 5.023 34,958 -0.02(-0.34%)
Oct 31, 2013 5.057 5.059 5.017 5.039 24,818 -0.03(-0.67%)
Oct 30, 2013 5.073 5.090 5.062 5.073 10,933 -0.01(-0.22%)
Oct 29, 2013 5.096 5.096 5.073 5.085 15,243 +0.02(+0.33%)
Oct 28, 2013 5.079 5.113 5.068 5.068 32,352 -0.01(-0.22%)
Oct 25, 2013 5.051 5.079 5.051 5.079 6,913 +0.01(+0.11%)
Oct 24, 2013 5.056 5.079 5.034 5.073 26,411 -0.01(-0.22%)
Oct 23, 2013 5.101 5.101 5.045 5.085 56,333 -0.01(-0.11%)
Oct 22, 2013 5.085 5.113 5.079 5.090 18,206 +0.01(+0.11%)
Oct 21, 2013 5.073 5.095 5.051 5.085 10,436 +0.01(+0.22%)
Oct 18, 2013 5.107 5.107 5.051 5.073 30,690 -0.02(-0.44%)
Oct 17, 2013 5.073 5.124 5.039 5.096 106,498 +0.01(+0.22%)
Oct 16, 2013 5.135 5.147 5.073 5.085 51,339 -0.07(-1.31%)
Oct 15, 2013 5.101 5.152 5.101 5.152 9,033 +0.02(+0.33%)
Oct 14, 2013 5.124 5.147 5.107 5.135 8,704 +0.02(+0.33%)
Oct 11, 2013 5.096 5.147 5.090 5.118 9,102 -0.03(-0.55%)
Oct 10, 2013 5.230 5.230 5.101 5.147 22,884 -0.01(-0.22%)
Oct 09, 2013 5.209 5.209 5.135 5.158 15,962 -0.03(-0.52%)
Oct 08, 2013 5.106 5.493 5.106 5.185 40,104 +0.07(+1.31%)
Oct 07, 2013 5.123 5.151 5.062 5.118 8,820 -0.03(-0.65%)
Oct 04, 2013 5.084 5.179 5.084 5.151 5,473 +0.03(+0.55%)
Oct 03, 2013 5.168 5.168 5.078 5.123 10,550 -0.02(-0.33%)
Oct 02, 2013 5.168 5.196 5.067 5.140 42,677 -0.08(-1.61%)
Oct 01, 2013 5.213 5.231 5.149 5.224 34,454 +0.01(+0.22%)
Sep 30, 2013 5.212 5.213 5.179 5.213 6,251 -0.01(-0.11%)
Sep 27, 2013 5.162 5.224 5.133 5.219 2,888 +0.03(+0.65%)
Sep 26, 2013 5.213 5.213 5.146 5.185 5,243 -0.01(-0.11%)
Sep 25, 2013 5.118 5.235 5.096 5.191 38,290 +0.10(+1.87%)
Sep 24, 2013 5.056 5.095 5.056 5.095 15,185 +0.02(+0.31%)
Sep 23, 2013 5.022 5.090 5.022 5.079 5,423 +0.04(+0.80%)
Sep 20, 2013 5.045 5.095 5.011 5.039 14,620 -0.04(-0.88%)
Sep 19, 2013 5.129 5.129 5.034 5.084 54,153 -0.06(-1.09%)
Sep 18, 2013 5.073 5.140 5.000 5.140 36,329 +0.09(+1.78%)
Sep 17, 2013 5.006 5.056 4.994 5.050 37,114 +0.06(+1.24%)
Sep 16, 2013 5.006 5.061 4.989 4.989 30,283 -0.02(-0.34%)
Sep 13, 2013 4.983 5.006 4.961 5.006 9,815 +0.01(+0.22%)
Sep 12, 2013 4.972 5.022 4.966 4.994 34,966 +0.04(+0.72%)
Sep 11, 2013 4.994 5.000 4.944 4.958 76,953 -0.01(-0.12%)
Sep 10, 2013 4.992 5.032 4.965 4.965 94,451 -0.04(-0.89%)
Sep 09, 2013 4.992 5.009 4.965 5.009 110,203 +0.05(+1.01%)
Sep 06, 2013 5.031 5.086 4.959 4.959 27,300 -0.09(-1.87%)
Sep 05, 2013 5.048 5.076 5.009 5.054 16,570 +0.01(+0.11%)
Sep 04, 2013 5.082 5.098 5.043 5.048 20,481 -0.07(-1.41%)
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.