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

6.240 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.105 7.105 7.063 7.063 718 -0.04(-0.58%)
Oct 29, 2020 7.130 7.130 7.097 7.104 8,662 +0.05(+0.70%)
Oct 28, 2020 7.071 7.105 7.055 7.055 2,377 +0.02(+0.24%)
Oct 27, 2020 7.197 7.222 6.963 7.038 29,951 -0.14(-2.01%)
Oct 26, 2020 7.272 7.272 7.005 7.183 20,729 -0.05(-0.66%)
Oct 23, 2020 7.263 7.297 7.230 7.230 9,941 -0.05(-0.69%)
Oct 22, 2020 7.330 7.405 7.222 7.280 57,992 +0.02(+0.23%)
Oct 21, 2020 7.255 7.322 7.238 7.263 31,361 +0.01(+0.17%)
Oct 20, 2020 7.238 7.305 7.205 7.251 24,608 +0.04(+0.52%)
Oct 19, 2020 7.230 7.230 7.213 7.213 14,151 -0.01(-0.17%)
Oct 16, 2020 7.289 7.289 7.222 7.226 8,264 -0.06(-0.86%)
Oct 15, 2020 7.297 7.305 7.255 7.289 6,460 -0.02(-0.23%)
Oct 14, 2020 7.280 7.339 7.280 7.305 2,296 -0.09(-1.24%)
Oct 13, 2020 7.387 7.410 7.263 7.397 8,366 +0.00(+0.06%)
Oct 12, 2020 7.447 7.472 7.347 7.393 3,468 +0.02(+0.28%)
Oct 09, 2020 7.489 7.489 7.372 7.372 4,671 +0.00(+0.06%)
Oct 08, 2020 7.401 7.401 7.351 7.368 13,594 -0.02(-0.28%)
Oct 07, 2020 7.368 7.476 7.368 7.389 11,648 -0.00(-0.06%)
Oct 06, 2020 7.534 7.534 7.335 7.393 18,704 -0.11(-1.44%)
Oct 05, 2020 7.667 7.688 7.484 7.501 20,356 -0.08(-1.10%)
Oct 02, 2020 7.626 7.626 7.567 7.584 16,715 -0.06(-0.76%)
Oct 01, 2020 7.692 7.725 7.501 7.642 20,292 +0.02(+0.22%)
Sep 30, 2020 7.676 7.676 7.534 7.626 11,220 -0.02(-0.33%)
Sep 29, 2020 7.767 7.767 7.559 7.651 21,380 -0.11(-1.39%)
Sep 28, 2020 7.750 7.767 7.584 7.759 11,753 +0.02(+0.32%)
Sep 25, 2020 7.659 7.775 7.659 7.734 6,613 +0.09(+1.20%)
Sep 24, 2020 7.626 7.667 7.617 7.642 2,745 +0.03(+0.44%)
Sep 23, 2020 7.700 7.700 7.609 7.609 966 -0.03(-0.44%)
Sep 22, 2020 7.667 7.676 7.641 7.642 2,109 -0.02(-0.32%)
Sep 21, 2020 7.651 7.692 7.647 7.667 6,639 +0.05(+0.65%)
Sep 18, 2020 7.734 7.734 7.617 7.617 3,487 -0.08(-1.08%)
Sep 17, 2020 7.717 7.717 7.700 7.700 2,105 -0.07(-0.96%)
Sep 16, 2020 7.709 7.775 7.551 7.775 5,615 +0.07(+0.86%)
Sep 15, 2020 7.792 7.792 7.709 7.709 2,599 -0.02(-0.26%)
Sep 14, 2020 7.684 7.767 7.667 7.729 11,004 +0.16(+2.07%)
Sep 11, 2020 7.684 7.684 7.573 7.573 721 -0.01(-0.15%)
Sep 10, 2020 7.642 7.684 7.567 7.584 5,782 -0.01(-0.16%)
Sep 09, 2020 7.580 7.679 7.580 7.597 4,645 -0.07(-0.86%)
Sep 08, 2020 7.655 7.696 7.655 7.663 2,422 +0.16(+2.10%)
Sep 04, 2020 7.597 7.679 7.505 7.505 5,673 -0.12(-1.63%)
Sep 03, 2020 7.655 7.828 7.539 7.630 11,171 -0.06(-0.75%)
Sep 02, 2020 7.787 7.787 7.655 7.688 10,282 -0.06(-0.75%)
Sep 01, 2020 7.737 7.758 7.638 7.746 9,997 +0.07(+0.86%)
Aug 31, 2020 7.630 7.696 7.613 7.679 10,761 +0.12(+1.64%)
Aug 28, 2020 7.497 7.555 7.497 7.555 3,621 +0.08(+1.11%)
Aug 27, 2020 7.555 7.563 7.472 7.472 8,627 -0.10(-1.31%)
Aug 26, 2020 7.530 7.572 7.530 7.572 4,946 +0.07(+0.88%)
Aug 25, 2020 7.539 7.549 7.456 7.505 9,804 +0.01(+0.11%)
Aug 24, 2020 7.563 7.638 7.497 7.497 13,814 -0.07(-0.98%)
Aug 21, 2020 7.580 7.621 7.572 7.572 6,518 +0.00(+0.00%)
Aug 20, 2020 7.588 7.646 7.555 7.572 7,907 +0.02(+0.33%)
Aug 19, 2020 7.539 7.646 7.539 7.547 3,075 +0.01(+0.11%)
Aug 18, 2020 7.555 7.608 7.539 7.539 3,453 -0.01(-0.11%)
Aug 17, 2020 7.547 7.679 7.547 7.547 3,667 -0.01(-0.11%)
Aug 14, 2020 7.605 7.659 7.555 7.555 3,742 -0.05(-0.65%)
Aug 13, 2020 7.762 7.762 7.597 7.605 7,690 -0.16(-2.03%)
Aug 12, 2020 7.737 7.783 7.713 7.762 9,868 +0.02(+0.27%)
Aug 11, 2020 7.667 7.742 7.667 7.742 1,653 +0.11(+1.41%)
Aug 10, 2020 7.601 7.667 7.601 7.634 5,937 -0.02(-0.27%)
Aug 07, 2020 7.642 7.766 7.642 7.655 7,148 -0.04(-0.48%)
Aug 06, 2020 7.593 7.832 7.591 7.692 32,576 +0.12(+1.53%)
Aug 05, 2020 7.543 7.601 7.543 7.576 13,585 +0.05(+0.65%)
Aug 04, 2020 7.428 7.527 7.428 7.527 21,629 +0.10(+1.33%)
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.