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 (%)
Oct 31, 2022 6.302 6.346 6.265 6.293 2,309 -0.02(-0.29%)
Oct 28, 2022 6.348 6.390 6.274 6.311 18,603 -0.06(-1.02%)
Oct 27, 2022 6.441 6.441 6.376 6.376 676 -0.01(-0.15%)
Oct 26, 2022 6.209 6.441 6.209 6.385 22,446 +0.08(+1.32%)
Oct 25, 2022 6.191 6.302 6.145 6.302 11,129 -0.04(-0.58%)
Oct 24, 2022 6.246 6.441 6.186 6.339 26,304 +0.07(+1.18%)
Oct 21, 2022 6.293 6.293 6.209 6.265 1,930 -0.03(-0.42%)
Oct 20, 2022 6.291 6.291 6.291 6.291 190 -0.03(-0.54%)
Oct 19, 2022 6.246 6.334 6.237 6.325 12,255 +0.04(+0.66%)
Oct 18, 2022 6.246 6.367 6.228 6.283 4,481 +0.03(+0.44%)
Oct 17, 2022 6.320 6.320 6.181 6.255 10,965 -0.09(-1.46%)
Oct 14, 2022 6.348 6.348 6.348 6.348 701 +0.05(+0.74%)
Oct 13, 2022 6.339 6.413 6.255 6.302 10,817 -0.09(-1.45%)
Oct 12, 2022 6.348 6.450 6.348 6.394 7,788 +0.01(+0.08%)
Oct 11, 2022 6.270 6.389 6.270 6.389 4,100 +0.06(+0.87%)
Oct 10, 2022 6.362 6.362 6.325 6.334 1,013 -0.03(-0.43%)
Oct 07, 2022 6.371 6.371 6.279 6.362 7,014 +0.02(+0.29%)
Oct 06, 2022 6.389 6.394 6.325 6.343 2,593 -0.01(-0.15%)
Oct 05, 2022 6.353 6.675 6.270 6.353 5,360 -0.11(-1.71%)
Oct 04, 2022 6.380 6.581 6.380 6.463 4,382 +0.18(+2.79%)
Oct 03, 2022 6.399 6.426 6.196 6.288 17,901 -0.04(-0.58%)
Sep 30, 2022 6.371 6.546 6.177 6.325 77,767 -0.17(-2.56%)
Sep 29, 2022 6.675 6.675 6.426 6.491 8,432 -0.01(-0.18%)
Sep 28, 2022 6.426 6.518 6.306 6.502 7,488 +0.06(+0.89%)
Sep 27, 2022 6.426 6.482 6.389 6.445 31,271 -0.01(-0.14%)
Sep 26, 2022 6.638 6.638 6.297 6.454 15,836 -0.20(-3.05%)
Sep 23, 2022 6.749 6.823 6.629 6.657 4,105 -0.02(-0.28%)
Sep 22, 2022 6.786 6.786 6.666 6.675 8,907 -0.18(-2.69%)
Sep 21, 2022 6.887 6.887 6.832 6.860 3,739 -0.03(-0.40%)
Sep 20, 2022 6.915 6.946 6.869 6.887 8,421 -0.05(-0.66%)
Sep 19, 2022 7.053 7.062 6.933 6.933 2,373 -0.05(-0.66%)
Sep 16, 2022 7.099 7.099 6.979 6.979 44,568 -0.12(-1.69%)
Sep 15, 2022 7.247 7.247 7.072 7.099 8,376 -0.18(-2.53%)
Sep 14, 2022 7.357 7.357 7.247 7.284 1,557 -0.06(-0.75%)
Sep 13, 2022 7.394 7.422 7.339 7.339 10,113 -0.04(-0.50%)
Sep 12, 2022 7.505 7.505 7.357 7.376 13,402 -0.13(-1.72%)
Sep 09, 2022 7.551 7.625 7.500 7.505 2,773 -0.09(-1.15%)
Sep 08, 2022 7.565 7.775 7.519 7.592 20,091 +0.03(+0.36%)
Sep 07, 2022 7.620 7.803 7.565 7.565 3,483 -0.02(-0.24%)
Sep 06, 2022 7.510 7.785 7.510 7.583 14,913 -0.06(-0.72%)
Sep 02, 2022 7.684 7.858 7.638 7.638 5,029 +0.05(+0.60%)
Sep 01, 2022 7.730 7.757 7.565 7.592 9,236 -0.09(-1.22%)
Aug 31, 2022 7.785 7.785 7.601 7.686 5,230 +0.03(+0.38%)
Aug 30, 2022 7.748 7.895 7.647 7.656 4,592 -0.10(-1.30%)
Aug 29, 2022 7.858 7.868 7.711 7.757 8,103 -0.10(-1.29%)
Aug 26, 2022 7.877 7.877 7.693 7.858 6,938 -0.07(-0.93%)
Aug 25, 2022 7.913 7.941 7.913 7.932 1,377 +0.01(+0.12%)
Aug 24, 2022 7.932 7.941 7.868 7.923 6,223 -0.01(-0.12%)
Aug 23, 2022 7.812 7.932 7.812 7.932 2,875 +0.06(+0.82%)
Aug 22, 2022 7.932 7.969 7.868 7.868 11,700 -0.03(-0.35%)
Aug 19, 2022 7.877 7.941 7.785 7.895 8,224 -0.08(-1.04%)
Aug 18, 2022 7.895 7.978 7.849 7.978 11,217 +0.06(+0.70%)
Aug 17, 2022 7.987 8.088 7.895 7.923 4,954 +0.02(+0.23%)
Aug 16, 2022 7.969 8.074 7.895 7.904 9,758 -0.06(-0.69%)
Aug 15, 2022 8.100 8.100 7.904 7.959 93,575 -0.20(-2.42%)
Aug 12, 2022 8.207 8.264 8.157 8.157 5,420 -0.08(-0.95%)
Aug 11, 2022 8.207 8.382 8.207 8.235 2,202 -0.02(-0.22%)
Aug 10, 2022 8.207 8.304 8.079 8.253 4,288 -0.06(-0.71%)
Aug 09, 2022 8.157 8.312 8.157 8.312 1,665 +0.06(+0.78%)
Aug 08, 2022 8.221 8.253 8.047 8.248 2,158 -0.01(-0.11%)
Aug 05, 2022 8.312 8.312 8.175 8.257 6,127 +0.01(+0.11%)
Aug 04, 2022 7.974 8.280 7.974 8.248 15,309 +0.19(+2.31%)
Aug 03, 2022 8.129 8.129 7.974 8.062 10,990 +0.02(+0.30%)
Aug 02, 2022 7.965 8.120 7.933 8.038 20,258 +0.07(+0.92%)
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.