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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.783 7.824 7.783 7.815 16,634 +0.03(+0.42%)
Dec 30, 2019 7.783 7.807 7.772 7.783 10,966 -0.01(-0.10%)
Dec 27, 2019 7.742 7.815 7.742 7.791 13,061 +0.06(+0.84%)
Dec 26, 2019 7.767 7.767 7.686 7.726 12,845 -0.03(-0.37%)
Dec 24, 2019 7.751 7.759 7.726 7.755 10,350 +0.03(+0.38%)
Dec 23, 2019 7.726 7.759 7.669 7.726 31,023 +0.00(+0.00%)
Dec 20, 2019 7.718 7.734 7.629 7.726 21,932 +0.00(+0.00%)
Dec 19, 2019 7.767 7.789 7.726 7.726 9,333 -0.02(-0.31%)
Dec 18, 2019 7.742 7.832 7.742 7.751 13,873 +0.02(+0.21%)
Dec 17, 2019 7.734 7.769 7.734 7.734 25,342 +0.00(+0.00%)
Dec 16, 2019 7.751 7.797 7.726 7.734 28,719 -0.06(-0.82%)
Dec 13, 2019 7.734 7.840 7.734 7.798 11,582 +0.06(+0.83%)
Dec 12, 2019 7.872 7.921 7.734 7.734 22,838 -0.10(-1.24%)
Dec 11, 2019 8.035 8.035 7.832 7.832 12,467 -0.01(-0.15%)
Dec 10, 2019 7.852 7.967 7.795 7.843 25,312 -0.01(-0.10%)
Dec 09, 2019 8.054 8.054 7.852 7.852 7,332 -0.16(-2.02%)
Dec 06, 2019 7.900 8.038 7.876 8.013 5,936 +0.15(+1.85%)
Dec 05, 2019 7.884 7.892 7.868 7.868 21,850 -0.03(-0.41%)
Dec 04, 2019 7.973 7.973 7.875 7.900 7,181 -0.08(-1.05%)
Dec 03, 2019 7.981 7.989 7.763 7.984 9,381 +0.08(+0.96%)
Dec 02, 2019 7.908 8.013 7.818 7.908 7,412 +0.05(+0.67%)
Nov 29, 2019 7.924 8.013 7.856 7.856 3,462 -0.06(-0.71%)
Nov 27, 2019 7.876 7.983 7.698 7.911 6,925 -0.00(-0.06%)
Nov 26, 2019 7.803 8.013 7.803 7.916 14,606 +0.13(+1.66%)
Nov 25, 2019 7.787 7.787 7.780 7.787 16,696 +0.02(+0.21%)
Nov 22, 2019 7.779 7.787 7.738 7.771 12,119 +0.03(+0.42%)
Nov 21, 2019 7.843 7.843 7.714 7.738 22,836 -0.10(-1.24%)
Nov 20, 2019 7.949 7.949 7.819 7.835 13,687 -0.10(-1.22%)
Nov 19, 2019 8.021 8.046 7.924 7.932 7,043 +0.01(+0.10%)
Nov 18, 2019 7.965 7.989 7.924 7.924 3,644 +0.05(+0.63%)
Nov 15, 2019 8.046 8.046 7.835 7.875 8,409 -0.13(-1.63%)
Nov 14, 2019 8.005 8.005 8.005 8.005 231 +0.10(+1.23%)
Nov 13, 2019 7.876 8.043 7.876 7.908 3,383 -0.07(-0.91%)
Nov 12, 2019 8.005 8.005 7.981 7.981 797 +0.01(+0.10%)
Nov 11, 2019 8.029 8.029 7.885 7.973 2,045 -0.03(-0.40%)
Nov 08, 2019 7.868 8.005 7.868 8.005 5,070 +0.21(+2.65%)
Nov 07, 2019 8.032 8.048 7.670 7.799 17,043 -0.21(-2.62%)
Nov 06, 2019 8.056 8.056 7.992 8.008 4,027 -0.01(-0.16%)
Nov 05, 2019 8.056 8.056 8.021 8.021 714 +0.05(+0.64%)
Nov 04, 2019 8.169 8.169 7.871 7.970 12,038 -0.09(-1.07%)
Nov 01, 2019 8.177 8.177 8.056 8.056 12,660 -0.06(-0.74%)
Oct 31, 2019 8.064 8.117 8.056 8.117 130,952 +0.07(+0.85%)
Oct 30, 2019 7.927 8.129 7.906 8.048 35,131 +0.14(+1.75%)
Oct 29, 2019 7.895 7.927 7.863 7.910 6,455 +0.01(+0.18%)
Oct 28, 2019 7.927 7.927 7.729 7.895 769 -0.10(-1.25%)
Oct 25, 2019 8.048 8.056 7.944 7.995 3,723 +0.01(+0.14%)
Oct 24, 2019 8.056 8.056 7.983 7.983 4,430 -0.06(-0.80%)
Oct 23, 2019 8.040 8.048 8.040 8.048 713 +0.04(+0.49%)
Oct 22, 2019 7.984 8.011 7.984 8.008 9,754 +0.08(+0.98%)
Oct 21, 2019 7.992 7.992 7.930 7.930 12,926 -0.01(-0.17%)
Oct 18, 2019 8.024 8.024 7.944 7.944 30,907 -0.05(-0.59%)
Oct 17, 2019 7.976 8.032 7.976 7.991 13,626 +0.02(+0.25%)
Oct 16, 2019 8.024 8.024 7.971 7.971 7,000 +0.01(+0.14%)
Oct 15, 2019 8.040 8.048 7.960 7.960 5,069 -0.06(-0.70%)
Oct 14, 2019 8.016 8.048 7.992 8.016 18,891 +0.01(+0.07%)
Oct 11, 2019 7.944 8.056 7.944 8.011 3,103 -0.01(-0.07%)
Oct 10, 2019 7.944 8.080 7.944 8.016 5,722 +0.05(+0.66%)
Oct 09, 2019 8.060 8.068 7.963 7.963 26,021 -0.05(-0.60%)
Oct 08, 2019 7.970 8.020 7.970 8.011 19,847 -0.01(-0.10%)
Oct 07, 2019 8.003 8.581 7.995 8.020 3,458 +0.02(+0.20%)
Oct 04, 2019 7.979 8.003 7.927 8.003 16,941 +0.06(+0.71%)
Oct 03, 2019 7.947 7.955 7.870 7.947 17,185 +0.03(+0.41%)
Oct 02, 2019 7.843 7.931 7.824 7.915 14,795 +0.09(+1.13%)
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.