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

9.430 USD +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.36 10.38 10.26 10.29 15,253 -0.09(-0.87%)
Oct 28, 2016 10.39 10.51 10.36 10.38 13,892 -0.08(-0.76%)
Oct 27, 2016 10.58 10.70 10.39 10.46 4,216 -0.13(-1.23%)
Oct 26, 2016 10.53 10.64 10.53 10.59 2,008 +0.02(+0.19%)
Oct 25, 2016 10.65 10.68 10.42 10.57 19,860 -0.16(-1.49%)
Oct 24, 2016 10.56 10.73 10.45 10.73 15,894 +0.16(+1.51%)
Oct 21, 2016 10.58 10.65 10.55 10.57 8,967 -0.04(-0.38%)
Oct 20, 2016 10.47 10.76 10.47 10.61 22,832 +0.20(+1.90%)
Oct 19, 2016 10.37 10.49 10.36 10.41 6,682 +0.05(+0.51%)
Oct 18, 2016 10.29 10.40 10.17 10.36 11,770 +0.06(+0.58%)
Oct 17, 2016 10.44 10.50 10.15 10.30 34,151 -0.14(-1.34%)
Oct 14, 2016 10.46 10.46 10.33 10.44 26,700 -0.01(-0.06%)
Oct 13, 2016 10.51 10.51 10.41 10.45 9,188 -0.08(-0.80%)
Oct 12, 2016 10.70 10.70 10.49 10.53 25,220 -0.13(-1.24%)
Oct 11, 2016 10.75 10.80 10.53 10.66 4,339 -0.11(-1.00%)
Oct 10, 2016 10.80 10.81 10.77 10.77 1,648 -0.03(-0.28%)
Oct 07, 2016 10.80 10.85 10.79 10.80 3,078 -0.02(-0.18%)
Oct 06, 2016 10.87 10.87 10.81 10.82 4,700 -0.04(-0.40%)
Oct 05, 2016 11.02 11.02 10.86 10.86 12,202 -0.17(-1.51%)
Oct 04, 2016 11.04 11.05 10.97 11.03 20,303 -0.00(-0.00%)
Oct 03, 2016 10.99 11.11 10.99 11.03 8,605 +0.01(+0.09%)
Sep 30, 2016 11.04 11.05 11.02 11.02 16,774 -0.01(-0.09%)
Sep 29, 2016 11.04 11.08 11.03 11.03 3,234 +0.00(+0.00%)
Sep 28, 2016 11.02 11.11 11.02 11.03 4,919 +0.01(+0.09%)
Sep 27, 2016 11.00 11.03 10.99 11.02 13,184 +0.02(+0.18%)
Sep 26, 2016 10.98 11.07 10.98 11.00 24,270 +0.02(+0.19%)
Sep 23, 2016 10.97 11.02 10.97 10.98 8,838 -0.04(-0.36%)
Sep 22, 2016 10.94 11.02 10.94 11.02 1,640 +0.11(+1.01%)
Sep 21, 2016 10.91 10.95 10.90 10.91 3,308 +0.01(+0.09%)
Sep 20, 2016 10.85 10.95 10.85 10.90 5,304 +0.00(+0.00%)
Sep 19, 2016 10.80 11.02 10.80 10.90 7,140 +0.10(+0.89%)
Sep 16, 2016 10.80 10.80 10.80 10.80 3,073 -0.04(-0.33%)
Sep 15, 2016 10.81 10.92 10.81 10.84 8,487 -0.03(-0.28%)
Sep 14, 2016 10.80 10.91 10.80 10.87 36,081 -0.01(-0.10%)
Sep 13, 2016 11.12 11.12 10.88 10.88 28,732 -0.19(-1.71%)
Sep 12, 2016 10.99 11.10 10.99 11.07 12,553 +0.02(+0.18%)
Sep 09, 2016 11.10 11.10 11.05 11.05 13,143 -0.11(-0.99%)
Sep 08, 2016 11.16 11.16 11.09 11.16 4,131 -0.05(-0.45%)
Sep 07, 2016 11.18 11.27 11.18 11.21 7,134 +0.04(+0.36%)
Sep 06, 2016 11.17 11.24 11.15 11.17 17,132 +0.00(+0.00%)
Sep 02, 2016 11.11 11.17 11.17 11.17 10,600 +0.05(+0.45%)
Sep 01, 2016 11.12 11.21 11.06 11.12 13,987 +0.01(+0.09%)
Aug 31, 2016 11.09 11.21 11.09 11.11 17,231 -0.04(-0.31%)
Aug 30, 2016 11.38 11.38 11.12 11.14 15,188 -0.12(-1.11%)
Aug 29, 2016 11.22 11.37 11.22 11.27 20,970 +0.00(+0.00%)
Aug 26, 2016 11.50 11.52 11.20 11.27 17,827 -0.07(-0.62%)
Aug 25, 2016 11.46 11.70 11.34 11.34 19,145 -0.11(-0.96%)
Aug 24, 2016 11.47 11.57 11.45 11.45 13,556 +0.00(+0.00%)
Aug 23, 2016 11.46 11.50 11.45 11.45 7,668 -0.01(-0.09%)
Aug 22, 2016 11.46 11.52 11.45 11.46 10,400 +0.01(+0.09%)
Aug 19, 2016 11.47 11.52 11.41 11.45 4,876 -0.05(-0.46%)
Aug 18, 2016 11.41 11.54 11.41 11.50 4,510 +0.06(+0.55%)
Aug 17, 2016 11.54 11.54 11.42 11.44 8,473 -0.14(-1.21%)
Aug 16, 2016 11.45 11.58 11.44 11.58 12,610 +0.09(+0.78%)
Aug 15, 2016 11.48 11.52 11.45 11.49 4,650 -0.02(-0.17%)
Aug 12, 2016 11.46 11.68 11.46 11.51 5,921 +0.04(+0.35%)
Aug 11, 2016 11.48 11.56 11.45 11.47 8,699 -0.02(-0.17%)
Aug 10, 2016 11.50 11.52 11.47 11.49 4,201 -0.04(-0.35%)
Aug 09, 2016 11.46 11.54 11.46 11.53 6,205 -0.02(-0.17%)
Aug 08, 2016 11.52 11.65 11.51 11.55 13,224 -0.03(-0.26%)
Aug 05, 2016 11.48 11.58 11.47 11.58 8,013 +0.05(+0.43%)
Aug 04, 2016 11.55 11.69 11.53 11.53 1,963 -0.07(-0.60%)
Aug 03, 2016 11.43 11.67 11.41 11.60 13,509 +0.10(+0.87%)
Aug 02, 2016 11.49 11.55 11.36 11.50 24,932 -0.02(-0.17%)
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.