PIMCO New York Municipal Income Fund Common Stockのデータ

PIMCO New York Municipal Income Fund Common Stockの基本情報

名前 PIMCO New York Municipal Income Fund Common Stock
ティッカー PNF
国 United States
上場年 2001.0
セクター nan

PIMCO New York Municipal Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.23 12.1 12.23 12.11 2100.0 12.11
2021-02-12 12.26 12.08 12.26 12.24 3200.0 12.24
2021-02-11 12.35 12.05 12.35 12.19 13400.0 12.19
2021-02-10 12.4 12.22 12.32 12.35 3200.0 12.35
2021-02-09 12.39 12.17 12.17 12.39 5400.0 12.35
2021-02-08 12.19 12.1 12.12 12.17 5300.0 12.13
2021-02-05 12.35 11.96 12.35 12.1 12800.0 12.06
2021-02-04 12.35 12.29 12.29 12.29 7400.0 12.25
2021-02-03 12.35 12.15 12.2 12.26 8400.0 12.22
2021-02-02 12.33 12.12 12.12 12.2 11000.0 12.16
2021-02-01 12.16 11.84 11.97 11.98 8700.0 11.94
2021-01-29 12.09 11.87 11.92 11.97 13700.0 11.93
2021-01-28 11.95 11.93 11.95 11.93 500.0 11.89
2021-01-27 11.99 11.85 11.85 11.88 4000.0 11.84
2021-01-26 12.04 11.9 11.97 11.92 5500.0 11.88
2021-01-25 12.2 11.92 12.18 11.92 21600.0 11.88
2021-01-22 12.18 11.95 12.03 12.18 7700.0 12.14
2021-01-21 12.03 11.99 11.99 12.0 4100.0 11.96
2021-01-20 11.99 11.88 11.95 11.94 12400.0 11.9
2021-01-19 11.96 11.85 11.96 11.88 6400.0 11.84
2021-01-15 11.96 11.9 11.93 11.96 8900.0 11.92
2021-01-14 11.86 11.71 11.72 11.83 13900.0 11.79
2021-01-13 11.88 11.7 11.84 11.72 13200.0 11.68
2021-01-12 11.99 11.66 11.99 11.68 11200.0 11.6
2021-01-11 11.99 11.97 11.97 11.98 5900.0 11.9
2021-01-08 11.99 11.89 11.98 11.97 4800.0 11.89
2021-01-07 11.99 11.85 11.91 11.97 10600.0 11.89
2021-01-06 11.89 11.79 11.79 11.81 18200.0 11.73
2021-01-05 11.92 11.75 11.78 11.9 24200.0 11.82
2021-01-04 11.89 11.7 11.74 11.77 15900.0 11.69
2020-12-31 11.68 11.63 11.63 11.68 9600.0 11.6
2020-12-30 11.6 11.54 11.54 11.6 11600.0 11.52
2020-12-29 11.65 11.47 11.54 11.5 55400.0 11.42
2020-12-28 11.57 11.52 11.54 11.52 17000.0 11.44
2020-12-24 11.59 11.53 11.53 11.59 6800.0 11.51
2020-12-23 11.6 11.52 11.6 11.6 20700.0 11.52
2020-12-22 11.59 11.55 11.58 11.58 5800.0 11.5
2020-12-21 11.61 11.49 11.61 11.58 18100.0 11.5
2020-12-18 11.6 11.5 11.6 11.58 16700.0 11.5
2020-12-17 11.72 11.5 11.72 11.51 14700.0 11.43
2020-12-16 11.68 11.4 11.68 11.57 9600.0 11.49
2020-12-15 11.78 11.64 11.78 11.67 15000.0 11.58
2020-12-14 11.86 11.47 11.76 11.66 34500.0 11.57
2020-12-11 11.9 11.8 11.84 11.86 8800.0 11.76
2020-12-10 11.94 11.77 11.84 11.82 12700.0 11.72
2020-12-09 11.88 11.82 11.82 11.85 8200.0 11.71
2020-12-08 11.95 11.83 11.95 11.83 11700.0 11.69
2020-12-07 11.99 11.74 11.74 11.97 12400.0 11.83
2020-12-04 11.9 11.66 11.66 11.89 19900.0 11.75
2020-12-03 11.89 11.75 11.85 11.77 21500.0 11.63
2020-12-02 11.94 11.76 11.93 11.83 10500.0 11.69
2020-12-01 11.96 11.82 11.82 11.9 17000.0 11.76
2020-11-30 11.83 11.72 11.72 11.83 28300.0 11.69
2020-11-27 11.71 11.68 11.71 11.69 4700.0 11.55
2020-11-25 11.72 11.58 11.69 11.7 3700.0 11.56
2020-11-24 11.74 11.53 11.72 11.66 27200.0 11.52
2020-11-23 11.71 11.45 11.45 11.7 29200.0 11.56
2020-11-20 11.53 11.48 11.5 11.49 7400.0 11.36
2020-11-19 11.55 11.48 11.53 11.49 10600.0 11.36
2020-11-18 11.56 11.46 11.51 11.46 21000.0 11.33
2020-11-17 11.49 11.39 11.49 11.4 16700.0 11.27
2020-11-16 11.49 11.32 11.42 11.32 17200.0 11.19
2020-11-13 11.43 11.38 11.43 11.38 2900.0 11.25
2020-11-12 11.47 11.35 11.36 11.35 3800.0 11.22
2020-11-11 11.49 11.32 11.49 11.34 16200.0 11.21
2020-11-10 11.47 11.32 11.33 11.39 11100.0 11.26
2020-11-09 11.43 11.23 11.38 11.41 32000.0 11.24
2020-11-06 11.23 11.2 11.22 11.23 17000.0 11.06
2020-11-05 11.23 11.14 11.14 11.22 7900.0 11.05
2020-11-04 11.15 10.99 10.99 11.12 20200.0 10.95
2020-11-03 10.94 10.76 10.76 10.94 26800.0 10.77
2020-11-02 10.85 10.71 10.76 10.74 15700.0 10.58
2020-10-30 10.78 10.7 10.71 10.71 10100.0 10.55
2020-10-29 10.89 10.7 10.89 10.77 13100.0 10.61
2020-10-28 10.88 10.82 10.85 10.82 11700.0 10.66
2020-10-27 11.03 10.73 11.01 10.92 33900.0 10.75
2020-10-26 11.19 10.95 11.15 11.03 28900.0 10.86
2020-10-23 11.35 11.14 11.28 11.17 28700.0 11.0
2020-10-22 11.35 11.19 11.35 11.25 22500.0 11.08
2020-10-21 11.4 11.19 11.19 11.29 28200.0 11.12
2020-10-20 11.33 11.23 11.33 11.23 16300.0 11.06
2020-10-19 11.4 11.28 11.32 11.29 11700.0 11.12
2020-10-16 11.47 11.37 11.45 11.39 10200.0 11.22
2020-10-15 11.53 11.42 11.53 11.45 2900.0 11.28
2020-10-14 11.56 11.45 11.45 11.49 6400.0 11.31
2020-10-13 11.53 11.4 11.46 11.5 14500.0 11.32
2020-10-12 11.52 11.4 11.52 11.5 13400.0 11.32
2020-10-09 11.5 11.42 11.5 11.42 2200.0 11.25
2020-10-08 11.54 11.46 11.48 11.48 20400.0 11.26
2020-10-07 11.49 11.38 11.38 11.48 18800.0 11.26
2020-10-06 11.45 11.33 11.44 11.43 16800.0 11.21
2020-10-05 11.46 11.33 11.44 11.46 9500.0 11.24
2020-10-02 11.43 11.35 11.42 11.39 8800.0 11.18
2020-10-01 11.5 11.4 11.5 11.42 16400.0 11.2
2020-09-30 11.57 11.46 11.57 11.5 16600.0 11.28
2020-09-29 11.7 11.58 11.7 11.59 7300.0 11.37
2020-09-28 11.7 11.6 11.6 11.68 9200.0 11.46
2020-09-25 11.66 11.56 11.56 11.6 4500.0 11.38
2020-09-24 11.61 11.55 11.61 11.55 4000.0 11.33
2020-09-23 11.62 11.51 11.56 11.62 11100.0 11.4
2020-09-22 11.61 11.57 11.61 11.58 8000.0 11.36
2020-09-21 11.68 11.59 11.67 11.6 12600.0 11.38
2020-09-18 11.73 11.61 11.68 11.68 13300.0 11.46
2020-09-17 11.73 11.62 11.73 11.69 6500.0 11.47
2020-09-16 11.75 11.67 11.75 11.68 11800.0 11.46
2020-09-15 11.79 11.55 11.73 11.78 9500.0 11.56
2020-09-14 11.75 11.66 11.66 11.7 9900.0 11.48
2020-09-11 11.73 11.61 11.73 11.61 6000.0 11.39
2020-09-10 11.77 11.64 11.64 11.69 14400.0 11.47
2020-09-09 11.7 11.62 11.63 11.69 9400.0 11.43
2020-09-08 11.68 11.59 11.68 11.65 8600.0 11.39
2020-09-04 11.72 11.62 11.64 11.62 9900.0 11.36
2020-09-03 11.83 11.63 11.81 11.71 18700.0 11.45
2020-09-02 11.85 11.74 11.74 11.82 14200.0 11.56
2020-09-01 11.78 11.71 11.74 11.74 4400.0 11.48
2020-08-31 11.88 11.67 11.67 11.7 8200.0 11.44
2020-08-28 11.73 11.6 11.6 11.68 16300.0 11.42
2020-08-27 11.82 11.64 11.82 11.64 9800.0 11.38
2020-08-26 11.93 11.8 11.89 11.84 25100.0 11.58
2020-08-25 11.95 11.8 11.95 11.9 29600.0 11.63
2020-08-24 11.93 11.84 11.86 11.93 12100.0 11.66
2020-08-21 11.93 11.74 11.93 11.81 9900.0 11.55
2020-08-20 11.99 11.81 11.99 11.9 7000.0 11.63
2020-08-19 11.99 11.72 11.97 11.97 23500.0 11.7
2020-08-18 12.02 11.93 11.97 11.97 6400.0 11.7
2020-08-17 12.06 11.97 12.04 11.97 7400.0 11.7
2020-08-14 12.11 12.0 12.1 12.05 9100.0 11.78
2020-08-13 12.14 12.06 12.09 12.14 9600.0 11.87
2020-08-12 12.17 11.99 12.14 12.08 12400.0 11.81
2020-08-11 12.3 11.83 12.23 12.15 27900.0 11.84
2020-08-10 12.27 12.2 12.22 12.2 7400.0 11.89
2020-08-07 12.28 12.18 12.22 12.21 7600.0 11.9
2020-08-06 12.28 12.17 12.18 12.27 13500.0 11.95
2020-08-05 12.17 12.05 12.05 12.11 23300.0 11.8
2020-08-04 12.06 11.91 11.93 12.05 13800.0 11.74
2020-08-03 11.97 11.85 11.85 11.94 14600.0 11.63
2020-07-31 11.85 11.79 11.79 11.85 1800.0 11.54
2020-07-30 11.84 11.76 11.79 11.84 5800.0 11.54
2020-07-29 11.83 11.72 11.72 11.83 7500.0 11.53
2020-07-28 11.77 11.69 11.69 11.77 8900.0 11.47
2020-07-27 11.68 11.65 11.65 11.67 6900.0 11.37
2020-07-24 11.67 11.62 11.66 11.66 5900.0 11.36
2020-07-23 11.68 11.6 11.64 11.66 5000.0 11.36
2020-07-22 11.63 11.63 11.63 11.63 1300.0 11.33
2020-07-21 11.68 11.51 11.63 11.57 14200.0 11.27
2020-07-20 11.65 11.6 11.65 11.6 5800.0 11.3
2020-07-17 11.62 11.6 11.6 11.6 1400.0 11.3
2020-07-16 11.6 11.46 11.59 11.6 6300.0 11.3
2020-07-15 11.62 11.46 11.62 11.59 5000.0 11.29
2020-07-14 11.61 11.2 11.57 11.58 12000.0 11.28
2020-07-13 11.78 11.5 11.75 11.57 24200.0 11.27
2020-07-10 11.71 11.61 11.71 11.69 12600.0 11.39
2020-07-09 11.74 11.62 11.74 11.69 29000.0 11.35
2020-07-08 11.83 11.68 11.76 11.76 20000.0 11.42
2020-07-07 11.77 11.66 11.75 11.72 17400.0 11.38
2020-07-06 11.79 11.69 11.79 11.73 21100.0 11.39
2020-07-02 11.72 11.6 11.62 11.72 13400.0 11.38
2020-07-01 11.59 11.52 11.52 11.56 6000.0 11.22
2020-06-30 11.51 11.42 11.42 11.5 7200.0 11.16
2020-06-29 11.53 11.4 11.45 11.51 12000.0 11.17
2020-06-26 11.53 11.4 11.53 11.47 3300.0 11.13
2020-06-25 11.56 11.41 11.44 11.53 5600.0 11.19
2020-06-24 11.62 11.1 11.62 11.42 30100.0 11.09
2020-06-23 11.61 11.48 11.58 11.61 22800.0 11.27
2020-06-22 11.59 11.45 11.51 11.58 6400.0 11.24
2020-06-19 11.63 11.47 11.63 11.51 6300.0 11.17
2020-06-18 11.56 11.38 11.38 11.53 24900.0 11.19
2020-06-17 11.42 11.29 11.29 11.41 14700.0 11.08
2020-06-16 11.28 11.18 11.19 11.28 8000.0 10.95
2020-06-15 11.28 11.11 11.14 11.17 13200.0 10.84
2020-06-12 11.2 11.11 11.17 11.2 13800.0 10.87
2020-06-11 11.38 11.02 11.38 11.1 31200.0 10.78
2020-06-10 11.35 11.28 11.35 11.32 26700.0 10.99
2020-06-09 11.43 11.34 11.41 11.43 24600.0 11.05
2020-06-08 11.52 11.33 11.35 11.33 18300.0 10.96
2020-06-05 11.41 11.27 11.35 11.27 10200.0 10.9
2020-06-04 11.44 11.27 11.4 11.29 20600.0 10.92
2020-06-03 11.37 11.27 11.27 11.36 14000.0 10.99
2020-06-02 11.33 11.26 11.28 11.29 6900.0 10.92
2020-06-01 11.32 11.21 11.23 11.27 22100.0 10.9
2020-05-29 11.22 11.06 11.06 11.19 4800.0 10.82
2020-05-28 11.04 10.93 10.99 11.03 21500.0 10.67
2020-05-27 10.99 10.94 10.97 10.98 6100.0 10.62
2020-05-26 10.99 10.9 10.92 10.91 13100.0 10.55
2020-05-22 10.9 10.83 10.83 10.9 10600.0 10.54
2020-05-21 10.89 10.76 10.8 10.82 22800.0 10.47
2020-05-20 10.86 10.71 10.73 10.73 14300.0 10.38
2020-05-19 10.84 10.66 10.66 10.68 16800.0 10.33
2020-05-18 10.69 10.6 10.63 10.6 12300.0 10.25
2020-05-15 10.67 10.55 10.55 10.6 18400.0 10.25
2020-05-14 10.62 10.53 10.62 10.58 21000.0 10.23
2020-05-13 10.81 10.64 10.74 10.64 13500.0 10.29
2020-05-12 10.9 10.77 10.86 10.79 19400.0 10.44
2020-05-11 10.89 10.74 10.89 10.86 7500.0 10.5
2020-05-08 10.89 10.86 10.89 10.86 13500.0 10.5
2020-05-07 10.92 10.86 10.87 10.87 21500.0 10.47
2020-05-06 10.86 10.74 10.79 10.86 11100.0 10.46
2020-05-05 10.85 10.64 10.64 10.68 18400.0 10.29
2020-05-04 10.72 10.53 10.53 10.62 15100.0 10.23
2020-05-01 10.65 10.5 10.63 10.65 11300.0 10.26
2020-04-30 10.67 10.42 10.42 10.5 22300.0 10.12
2020-04-29 10.69 10.36 10.69 10.59 38100.0 10.2
2020-04-28 10.56 10.32 10.54 10.32 51300.0 9.94
2020-04-27 10.6 10.26 10.53 10.47 21900.0 10.09
2020-04-24 10.69 10.5 10.62 10.62 10300.0 10.23
2020-04-23 10.88 10.63 10.88 10.63 9500.0 10.24
2020-04-22 10.93 10.71 10.74 10.74 10000.0 10.35
2020-04-21 10.94 10.76 10.94 10.76 5900.0 10.37
2020-04-20 11.04 10.9 11.0 10.96 4000.0 10.56
2020-04-17 11.01 10.9 11.01 11.0 10400.0 10.6
2020-04-16 11.2 10.9 11.2 10.92 16300.0 10.52
2020-04-15 11.24 10.55 10.77 11.2 41400.0 10.79
2020-04-14 11.18 10.13 11.02 11.04 46700.0 10.64
2020-04-13 11.51 10.56 11.51 10.77 45500.0 10.38
2020-04-09 11.19 10.85 10.86 10.98 33000.0 10.58
2020-04-08 10.93 10.62 10.62 10.8 47700.0 10.36
2020-04-07 10.98 10.58 10.58 10.69 13800.0 10.26
2020-04-06 10.59 10.37 10.59 10.47 12700.0 10.05
2020-04-03 10.51 10.13 10.51 10.49 5900.0 10.07
2020-04-02 10.57 10.07 10.48 10.45 23100.0 10.03
2020-04-01 10.75 10.08 10.75 10.35 25800.0 9.93
2020-03-31 11.1 10.83 11.1 10.83 9000.0 10.39
2020-03-30 11.24 10.84 11.05 11.11 22400.0 10.66
2020-03-27 11.02 10.32 10.87 10.85 23100.0 10.41
2020-03-26 11.12 10.42 10.5 11.02 45400.0 10.58
2020-03-25 10.65 9.25 9.25 10.44 20100.0 10.02
2020-03-24 9.46 9.0 9.0 9.25 43700.0 8.88
2020-03-23 9.68 8.75 9.3 8.85 40800.0 8.49
2020-03-20 10.41 9.29 9.46 9.44 52400.0 9.06
2020-03-19 9.93 8.23 9.04 9.25 73600.0 8.88
2020-03-18 10.81 9.02 10.8 9.8 65000.0 9.41
2020-03-17 10.92 10.46 10.68 10.91 28700.0 10.47
2020-03-16 10.71 10.24 10.24 10.36 49000.0 9.94
2020-03-13 10.9 10.31 10.31 10.74 35700.0 10.31
2020-03-12 11.11 9.49 11.11 10.16 146900.0 9.75
2020-03-11 12.3 11.49 12.24 11.61 62800.0 11.14
2020-03-10 12.98 12.0 12.68 12.26 52800.0 11.73
2020-03-09 13.15 12.27 13.0 12.63 37900.0 12.08
2020-03-06 13.17 12.71 13.05 13.04 37800.0 12.47
2020-03-05 13.22 12.94 13.07 13.16 18600.0 12.59
2020-03-04 13.3 13.08 13.16 13.23 17900.0 12.65
2020-03-03 13.31 13.06 13.22 13.23 24200.0 12.65
2020-03-02 13.22 12.98 13.12 13.19 28900.0 12.62
2020-02-28 13.45 12.99 13.42 13.09 34300.0 12.52
2020-02-27 13.68 13.6 13.68 13.62 15900.0 13.03
2020-02-26 13.76 13.51 13.76 13.69 12000.0 13.09
2020-02-25 13.84 13.66 13.66 13.77 6600.0 13.17
2020-02-24 13.67 13.6 13.6 13.67 12300.0 13.07
2020-02-21 13.59 13.56 13.58 13.59 5900.0 13.0
2020-02-20 13.57 13.5 13.55 13.56 8000.0 12.97
2020-02-19 13.57 13.5 13.55 13.56 5000.0 12.97
2020-02-18 13.56 13.47 13.47 13.55 4500.0 12.96