PIMCO New York Municipal Income Fund III Historical Stock Prices

PYN 
$10.03
*  
0.08
0.79%
Get PYN Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading PYN now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  10.14  10.02  10.03 10,000
03/05/2015 10.14 10.14 10.02 10.03 10,000
03/04/2015 10.17 10.17 10.0801 10.11 2,857
03/03/2015 10.11 10.14 10.07 10.13 9,279
03/02/2015 10.3 10.3 9.96 10.08 27,171
02/27/2015 10.21 10.26 10.1 10.26 7,205
02/26/2015 10.01 10.33 10 10.18 32,638
02/25/2015 9.99 10.05 9.99 9.99 22,046
02/24/2015 10.08 10.08 9.96 10 10,198
02/23/2015 10.13 10.14 10.02 10.03 10,406
02/20/2015 10.14 10.18 10.041 10.07 6,530
02/19/2015 10.02 10.22 10.02 10.09 10,038
02/18/2015 10.12 10.13 10.01 10.06 15,421
02/17/2015 10.24 10.24 10.07 10.07 9,068
02/13/2015 10.34 10.34 10.2 10.24 3,380
02/12/2015 10.2 10.329 10.2 10.26 3,896
02/11/2015 10.3 10.3 10.16 10.18 10,336
02/10/2015 10.15 10.28 10.15 10.26 12,965
02/09/2015 10.17 10.25 10.15 10.15 5,486
02/06/2015 10.31 10.39 10.2191 10.23 11,221
02/05/2015 10.56 10.56 10.4 10.41 4,637
02/04/2015 10.38 10.63 10.36 10.62 11,780
02/03/2015 10.44 10.54 10.35 10.37 56,671
02/02/2015 10.45 10.56 10.3 10.46 30,965
01/30/2015 10.33 10.41 10.33 10.4 7,794
01/29/2015 10.34 10.34 10.271 10.29 7,649
01/28/2015 10.28 10.35 10.28 10.34 9,105
01/27/2015 10.27 10.27 10.22 10.25 4,531
01/26/2015 10.24 10.25 10.17 10.25 8,951
01/23/2015 10.22 10.22 10.18 10.1952 1,891
01/22/2015 10.17 10.21 10.17 10.19 7,772
01/21/2015 10.12 10.13 10.12 10.13 1,879
01/20/2015 10.15 10.16 10.12 10.15 1,080
01/16/2015 10.14 10.15 10.1 10.11 11,885
01/15/2015 10.18 10.18 10.09 10.11 3,393
01/14/2015 10.1 10.2499 10.05 10.14 8,431
01/13/2015 10.15 10.15 10.06 10.12 3,735
01/12/2015 9.94 10.15 9.93 10.15 45,131
01/09/2015 9.9065 9.9375 9.9 9.9375 4,556
01/08/2015 9.931 9.95 9.8201 9.87 13,577
01/07/2015 9.97 10 9.96 10 11,002
01/06/2015 9.94 9.99 9.94 9.96 18,897
01/05/2015 10 10.081 9.88 9.94 22,928
01/02/2015 9.82 9.99 9.79 9.923 14,545
12/31/2014 9.74 9.83 9.62 9.77 35,896
12/30/2014 9.81 9.81 9.71 9.77 7,497
12/29/2014 9.77 9.81 9.71 9.81 13,214
12/26/2014 9.76 9.79 9.65 9.76 3,148
12/24/2014 9.69 9.69 9.6 9.69 4,693
12/23/2014 9.78 9.78 9.61 9.63 11,648
12/22/2014 9.75 9.79 9.69 9.708 5,063
12/19/2014 9.66 9.73 9.66 9.72 12,465
12/18/2014 9.77 9.77 9.65 9.65 5,766
12/17/2014 9.78 9.7859 9.69 9.75 9,388
12/16/2014 10 10 9.7 9.76 9,305
12/15/2014 9.89 9.99 9.86 9.99 13,424
12/12/2014 9.92 9.97 9.86 9.94 20,634
12/11/2014 9.83 9.94 9.83 9.87 21,203
12/10/2014 9.78 9.785 9.76 9.77 8,648
12/09/2014 9.8 9.84 9.71 9.83 3,783
12/08/2014 9.81 9.96 9.77 9.8 13,479
12/05/2014 9.85 9.85 9.71 9.78 13,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?