PIMCO New York Municipal Income Fund (NY: PNF )

8.220 -0.060 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.603 5.665 5.591 5.665 25,280 +0.07(+1.18%)
Jan 28, 2005 5.562 5.599 5.558 5.599 31,114 +0.00(+0.00%)
Jan 27, 2005 5.562 5.603 5.562 5.599 29,413 -0.00(-0.07%)
Jan 26, 2005 5.611 5.624 5.599 5.603 19,689 -0.05(-0.87%)
Jan 25, 2005 5.673 5.673 5.615 5.652 30,871 -0.02(-0.36%)
Jan 24, 2005 5.685 5.685 5.636 5.673 40,108 -0.02(-0.43%)
Jan 21, 2005 5.673 5.710 5.648 5.698 46,914 +0.02(+0.44%)
Jan 20, 2005 5.636 5.706 5.611 5.673 27,711 +0.04(+0.66%)
Jan 19, 2005 5.595 5.636 5.595 5.636 8,264 +0.08(+1.48%)
Jan 18, 2005 5.513 5.595 5.513 5.554 58,826 +0.02(+0.37%)
Jan 14, 2005 5.533 5.533 5.517 5.533 50,804 +0.00(+0.07%)
Jan 13, 2005 5.492 5.533 5.480 5.529 39,136 +0.02(+0.30%)
Jan 12, 2005 5.496 5.533 5.496 5.513 40,837 -0.01(-0.22%)
Jan 11, 2005 5.492 5.525 5.484 5.525 47,401 +0.05(+0.98%)
Jan 10, 2005 5.451 5.476 5.451 5.471 55,909 +0.02(+0.30%)
Jan 07, 2005 5.434 5.467 5.434 5.455 15,314 +0.02(+0.38%)
Jan 06, 2005 5.393 5.434 5.377 5.434 28,683 +0.06(+1.07%)
Jan 05, 2005 5.397 5.397 5.369 5.377 20,175 -0.04(-0.76%)
Jan 04, 2005 5.364 5.418 5.364 5.418 19,446 +0.06(+1.07%)
Jan 03, 2005 5.311 5.364 5.311 5.360 28,926 +0.05(+1.01%)
Dec 31, 2004 5.344 5.348 5.307 5.307 36,948 -0.02(-0.39%)
Dec 30, 2004 5.336 5.336 5.307 5.327 49,345 +0.01(+0.23%)
Dec 29, 2004 5.356 5.356 5.307 5.315 41,081 -0.02(-0.39%)
Dec 28, 2004 5.344 5.369 5.323 5.336 76,571 -0.00(-0.08%)
Dec 27, 2004 5.323 5.344 5.323 5.340 47,401 +0.01(+0.23%)
Dec 23, 2004 5.356 5.369 5.323 5.327 32,330 -0.03(-0.61%)
Dec 22, 2004 5.348 5.360 5.323 5.360 102,824 +0.04(+0.70%)
Dec 21, 2004 5.282 5.340 5.282 5.323 54,693 +0.02(+0.47%)
Dec 20, 2004 5.369 5.369 5.274 5.299 101,608 -0.03(-0.54%)
Dec 17, 2004 5.336 5.348 5.270 5.327 71,466 -0.01(-0.15%)
Dec 16, 2004 5.430 5.447 5.336 5.336 73,654 -0.09(-1.74%)
Dec 15, 2004 5.430 5.434 5.422 5.430 25,766 -0.02(-0.38%)
Dec 14, 2004 5.476 5.480 5.451 5.451 26,252 -0.05(-0.97%)
Dec 13, 2004 5.529 5.529 5.471 5.504 42,782 -0.02(-0.45%)
Dec 10, 2004 5.550 5.550 5.508 5.529 16,286 -0.00(-0.07%)
Dec 09, 2004 5.504 5.537 5.504 5.533 26,496 +0.02(+0.37%)
Dec 08, 2004 5.533 5.545 5.504 5.513 27,468 -0.01(-0.22%)
Dec 07, 2004 5.513 5.525 5.476 5.525 31,357 +0.02(+0.45%)
Dec 06, 2004 5.471 5.529 5.451 5.500 33,302 +0.02(+0.38%)
Dec 03, 2004 5.471 5.488 5.471 5.480 26,739 +0.02(+0.45%)
Dec 02, 2004 5.451 5.463 5.414 5.455 58,096 +0.01(+0.23%)
Dec 01, 2004 5.410 5.451 5.410 5.443 50,561 +0.00(+0.08%)
Nov 30, 2004 5.438 5.438 5.401 5.438 27,468 +0.03(+0.53%)
Nov 29, 2004 5.459 5.459 5.410 5.410 23,335 -0.05(-0.90%)
Nov 26, 2004 5.484 5.484 5.455 5.459 7,049 -0.02(-0.45%)
Nov 24, 2004 5.508 5.508 5.463 5.484 62,229 +0.00(+0.00%)
Nov 23, 2004 5.517 5.517 5.480 5.484 20,905 -0.03(-0.52%)
Nov 22, 2004 5.517 5.521 5.484 5.513 40,351 -0.00(-0.07%)
Nov 19, 2004 5.599 5.599 5.500 5.517 34,274 -0.07(-1.25%)
Nov 18, 2004 5.624 5.628 5.566 5.587 29,169 -0.03(-0.59%)
Nov 17, 2004 5.640 5.648 5.595 5.619 21,877 +0.02(+0.37%)
Nov 16, 2004 5.644 5.648 5.599 5.599 21,391 -0.03(-0.51%)
Nov 15, 2004 5.599 5.657 5.587 5.628 30,385 +0.02(+0.44%)
Nov 12, 2004 5.636 5.636 5.599 5.603 14,584 +0.01(+0.15%)
Nov 11, 2004 5.636 5.669 5.582 5.595 41,810 +0.00(+0.00%)
Nov 10, 2004 5.657 5.657 5.595 5.595 17,988 -0.02(-0.37%)
Nov 09, 2004 5.648 5.657 5.595 5.615 23,822 -0.05(-0.80%)
Nov 08, 2004 5.661 5.661 5.582 5.661 6,563 -0.02(-0.36%)
Nov 05, 2004 5.722 5.722 5.677 5.681 6,806 -0.04(-0.72%)
Nov 04, 2004 5.677 5.722 5.673 5.722 20,175 +0.00(+0.07%)
Nov 03, 2004 5.714 5.718 5.714 5.718 13,855 +0.01(+0.14%)
Nov 02, 2004 5.698 5.718 5.681 5.710 10,695 +0.00(+0.00%)
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.