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

8.755 USD -0.095 (-1.07%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.840 9.840 9.770 9.830 2,559 +0.01(+0.10%)
Jul 30, 2015 9.840 9.840 9.810 9.820 2,963 +0.01(+0.10%)
Jul 29, 2015 9.830 9.830 9.793 9.810 1,834 +0.03(+0.31%)
Jul 28, 2015 9.750 9.794 9.720 9.780 2,570 -0.03(-0.25%)
Jul 27, 2015 9.810 9.810 9.723 9.805 4,236 +0.04(+0.36%)
Jul 24, 2015 9.730 9.800 9.730 9.770 4,243 +0.06(+0.62%)
Jul 23, 2015 9.720 9.720 9.710 9.710 1,025 -0.01(-0.10%)
Jul 22, 2015 9.720 9.720 9.610 9.720 18,169 -0.01(-0.10%)
Jul 21, 2015 9.520 9.730 9.500 9.730 22,194 +0.14(+1.50%)
Jul 20, 2015 9.530 9.650 9.468 9.586 10,844 -0.00(-0.04%)
Jul 17, 2015 9.350 9.720 9.350 9.590 22,457 +0.20(+2.13%)
Jul 16, 2015 9.372 9.390 9.370 9.390 3,999 +0.00(+0.00%)
Jul 15, 2015 9.350 9.450 9.350 9.390 7,402 +0.00(+0.00%)
Jul 14, 2015 9.370 9.400 9.370 9.390 2,461 +0.03(+0.32%)
Jul 13, 2015 9.420 9.430 9.340 9.360 16,352 -0.16(-1.68%)
Jul 10, 2015 9.470 9.520 9.400 9.520 8,911 +0.01(+0.10%)
Jul 09, 2015 9.580 9.590 9.450 9.510 9,533 -0.14(-1.45%)
Jul 08, 2015 9.350 9.650 9.350 9.650 28,324 +0.24(+2.55%)
Jul 07, 2015 9.360 9.490 9.360 9.410 8,260 +0.03(+0.32%)
Jul 06, 2015 9.347 9.400 9.332 9.380 7,912 +0.02(+0.21%)
Jul 02, 2015 9.310 9.360 9.360 9.360 4,000 -0.01(-0.11%)
Jul 01, 2015 9.330 9.460 9.300 9.370 11,845 +0.08(+0.86%)
Jun 30, 2015 9.310 9.310 9.160 9.290 11,247 +0.05(+0.54%)
Jun 29, 2015 9.250 9.310 9.230 9.240 13,745 -0.11(-1.18%)
Jun 26, 2015 9.390 9.390 9.290 9.350 3,157 -0.04(-0.43%)
Jun 24, 2015 9.380 9.410 9.380 9.390 4 -0.03(-0.32%)
Jun 23, 2015 9.400 9.445 9.380 9.420 19,888 -0.06(-0.63%)
Jun 22, 2015 9.460 9.490 9.460 9.480 5,834 +0.04(+0.42%)
Jun 19, 2015 9.410 9.490 9.410 9.440 3,931 +0.01(+0.11%)
Jun 18, 2015 9.430 9.462 9.410 9.430 12,785 -0.02(-0.21%)
Jun 17, 2015 9.420 9.450 9.420 9.450 1,500 +0.04(+0.43%)
Jun 16, 2015 9.450 9.460 9.370 9.410 11,677 -0.05(-0.53%)
Jun 15, 2015 9.470 9.498 9.460 9.460 4,791 +0.01(+0.11%)
Jun 12, 2015 9.489 9.490 9.450 9.450 9,039 +0.00(+0.00%)
Jun 11, 2015 9.450 9.500 9.450 9.450 7,314 +0.00(+0.00%)
Jun 10, 2015 9.440 9.500 9.360 9.450 7,546 -0.04(-0.40%)
Jun 09, 2015 9.610 9.610 9.450 9.488 20,431 -0.22(-2.28%)
Jun 08, 2015 9.670 9.740 9.630 9.708 20,434 +0.02(+0.19%)
Jun 05, 2015 9.770 9.820 9.590 9.690 24,024 -0.15(-1.48%)
Jun 04, 2015 9.890 9.900 9.830 9.836 3,651 -0.11(-1.15%)
Jun 03, 2015 9.950 9.950 9.950 9.950 3,500 -0.03(-0.30%)
Jun 02, 2015 9.892 9.990 9.890 9.980 9,064 +0.05(+0.47%)
Jun 01, 2015 9.910 9.980 9.786 9.933 11,606 +0.11(+1.15%)
May 29, 2015 9.810 9.820 9.810 9.820 1,300 +0.12(+1.24%)
May 28, 2015 9.850 9.860 9.700 9.700 15,420 -0.17(-1.70%)
May 27, 2015 9.860 9.910 9.860 9.868 12,247 +0.03(+0.29%)
May 26, 2015 9.850 9.850 9.630 9.840 11,700 -0.09(-0.91%)
May 22, 2015 9.930 9.930 9.930 9.930 4,300 +0.00(+0.00%)
May 21, 2015 9.960 9.960 9.930 9.930 5,241 +0.00(+0.00%)
May 20, 2015 9.890 9.930 9.820 9.930 5,564 +0.04(+0.40%)
May 19, 2015 9.910 9.910 9.820 9.890 12,156 -0.05(-0.50%)
May 18, 2015 10.03 10.03 9.870 9.940 9,437 -0.06(-0.60%)
May 15, 2015 10.05 10.06 10.00 10.00 7,260 -0.04(-0.40%)
May 14, 2015 10.08 10.08 10.04 10.04 2,297 -0.04(-0.40%)
May 13, 2015 10.04 10.14 10.04 10.08 4,438 +0.02(+0.20%)
May 12, 2015 10.18 10.18 9.960 10.06 9,809 -0.07(-0.69%)
May 11, 2015 10.20 10.28 10.09 10.13 11,647 -0.07(-0.69%)
May 08, 2015 10.13 10.20 10.13 10.20 2,238 +0.08(+0.79%)
May 07, 2015 10.08 10.15 9.966 10.12 2,788 +0.04(+0.40%)
May 06, 2015 10.22 10.22 10.08 10.08 3,053 -0.14(-1.37%)
May 05, 2015 10.36 10.38 10.22 10.22 11,575 -0.06(-0.58%)
May 04, 2015 10.38 10.38 10.28 10.28 1,796 -0.10(-0.96%)
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.