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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.212 8.301 8.212 8.269 7,978 +0.09(+1.10%)
Jan 30, 2020 8.285 8.285 8.134 8.179 17,423 -0.04(-0.54%)
Jan 29, 2020 8.228 8.277 8.106 8.224 17,055 +0.08(+1.00%)
Jan 28, 2020 8.106 8.142 8.081 8.142 13,167 +0.03(+0.39%)
Jan 27, 2020 8.065 8.187 7.927 8.111 13,384 +0.05(+0.57%)
Jan 24, 2020 8.065 8.065 8.065 8.065 982 +0.07(+0.81%)
Jan 23, 2020 8.049 8.049 8.000 8.000 845 -0.02(-0.30%)
Jan 22, 2020 8.008 8.024 8.008 8.024 1,473 -0.02(-0.20%)
Jan 21, 2020 8.024 8.041 8.008 8.041 17,573 +0.05(+0.66%)
Jan 17, 2020 8.024 8.024 7.959 7.988 7,365 +0.02(+0.30%)
Jan 16, 2020 8.024 8.024 7.962 7.963 22,696 -0.04(-0.56%)
Jan 15, 2020 7.927 8.016 7.927 8.008 5,487 +0.06(+0.72%)
Jan 14, 2020 7.992 7.992 7.951 7.951 4,561 +0.00(+0.05%)
Jan 13, 2020 7.975 7.975 7.938 7.947 16,485 +0.01(+0.17%)
Jan 10, 2020 7.878 7.934 7.863 7.934 18,167 +0.03(+0.35%)
Jan 09, 2020 7.946 7.946 7.865 7.906 19,062 -0.02(-0.20%)
Jan 08, 2020 7.873 7.974 7.873 7.922 15,422 +0.03(+0.34%)
Jan 07, 2020 7.938 7.938 7.865 7.895 16,326 +0.02(+0.28%)
Jan 06, 2020 7.930 7.930 7.869 7.873 2,535 -0.06(-0.72%)
Jan 03, 2020 7.890 7.930 7.845 7.930 8,254 +0.06(+0.82%)
Jan 02, 2020 7.825 8.011 7.816 7.865 16,840 +0.05(+0.63%)
Dec 31, 2019 7.784 7.825 7.784 7.816 16,632 +0.03(+0.42%)
Dec 30, 2019 7.784 7.808 7.773 7.784 10,964 -0.01(-0.10%)
Dec 27, 2019 7.743 7.816 7.743 7.792 13,059 +0.06(+0.84%)
Dec 26, 2019 7.768 7.768 7.687 7.727 12,843 -0.03(-0.37%)
Dec 24, 2019 7.752 7.760 7.727 7.756 10,348 +0.03(+0.38%)
Dec 23, 2019 7.727 7.760 7.670 7.727 31,019 +0.00(+0.00%)
Dec 20, 2019 7.719 7.735 7.630 7.727 21,929 +0.00(+0.00%)
Dec 19, 2019 7.768 7.790 7.727 7.727 9,332 -0.02(-0.31%)
Dec 18, 2019 7.743 7.833 7.743 7.752 13,871 +0.02(+0.21%)
Dec 17, 2019 7.735 7.770 7.735 7.735 25,338 +0.00(+0.00%)
Dec 16, 2019 7.752 7.798 7.727 7.735 28,715 -0.06(-0.82%)
Dec 13, 2019 7.735 7.841 7.735 7.799 11,580 +0.06(+0.83%)
Dec 12, 2019 7.873 7.922 7.735 7.735 22,835 -0.10(-1.24%)
Dec 11, 2019 8.036 8.036 7.833 7.833 12,465 -0.01(-0.15%)
Dec 10, 2019 7.853 7.968 7.796 7.844 25,309 -0.01(-0.10%)
Dec 09, 2019 8.055 8.055 7.853 7.853 7,331 -0.16(-2.02%)
Dec 06, 2019 7.901 8.039 7.877 8.014 5,935 +0.15(+1.85%)
Dec 05, 2019 7.885 7.893 7.869 7.869 21,847 -0.03(-0.41%)
Dec 04, 2019 7.974 7.974 7.876 7.901 7,180 -0.08(-1.05%)
Dec 03, 2019 7.982 7.990 7.764 7.985 9,380 +0.08(+0.96%)
Dec 02, 2019 7.909 8.014 7.819 7.909 7,411 +0.05(+0.67%)
Nov 29, 2019 7.925 8.014 7.857 7.857 3,462 -0.06(-0.71%)
Nov 27, 2019 7.877 7.984 7.699 7.912 6,924 -0.00(-0.06%)
Nov 26, 2019 7.804 8.014 7.804 7.917 14,604 +0.13(+1.66%)
Nov 25, 2019 7.788 7.788 7.781 7.788 16,694 +0.02(+0.21%)
Nov 22, 2019 7.780 7.788 7.739 7.772 12,118 +0.03(+0.42%)
Nov 21, 2019 7.844 7.844 7.715 7.739 22,833 -0.10(-1.24%)
Nov 20, 2019 7.950 7.950 7.820 7.836 13,686 -0.10(-1.22%)
Nov 19, 2019 8.022 8.047 7.925 7.933 7,042 +0.01(+0.10%)
Nov 18, 2019 7.966 7.990 7.926 7.926 3,644 +0.05(+0.63%)
Nov 15, 2019 8.047 8.047 7.836 7.876 8,408 -0.13(-1.63%)
Nov 14, 2019 8.006 8.006 8.006 8.006 231 +0.10(+1.23%)
Nov 13, 2019 7.877 8.044 7.877 7.909 3,383 -0.07(-0.91%)
Nov 12, 2019 8.006 8.006 7.982 7.982 797 +0.01(+0.10%)
Nov 11, 2019 8.030 8.030 7.887 7.974 2,045 -0.03(-0.40%)
Nov 08, 2019 7.869 8.006 7.869 8.006 5,069 +0.21(+2.65%)
Nov 07, 2019 8.033 8.049 7.671 7.800 17,041 -0.21(-2.62%)
Nov 06, 2019 8.057 8.057 7.993 8.009 4,027 -0.01(-0.16%)
Nov 05, 2019 8.057 8.057 8.022 8.022 714 +0.05(+0.64%)
Nov 04, 2019 8.170 8.170 7.872 7.971 12,037 -0.09(-1.08%)
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.