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 (%)
Mar 31, 2017 6.754 6.845 6.754 6.810 4,684 -0.01(-0.10%)
Mar 30, 2017 6.838 6.838 6.810 6.817 6,681 +0.03(+0.42%)
Mar 29, 2017 6.782 6.789 6.761 6.789 6,905 +0.06(+0.83%)
Mar 28, 2017 6.789 6.789 6.719 6.733 11,538 -0.03(-0.41%)
Mar 27, 2017 6.669 6.768 6.669 6.761 4,698 +0.02(+0.31%)
Mar 24, 2017 6.740 6.754 6.651 6.740 18,577 +0.04(+0.63%)
Mar 23, 2017 6.704 6.704 6.690 6.697 6,066 +0.04(+0.53%)
Mar 22, 2017 6.693 6.704 6.662 6.662 13,087 -0.01(-0.21%)
Mar 21, 2017 6.704 6.704 6.634 6.676 10,456 +0.00(+0.00%)
Mar 20, 2017 6.584 6.747 6.584 6.676 9,425 +0.09(+1.39%)
Mar 17, 2017 6.683 6.683 6.556 6.584 29,077 -0.07(-1.06%)
Mar 16, 2017 6.676 6.676 6.634 6.655 11,222 +0.01(+0.11%)
Mar 15, 2017 6.570 6.662 6.569 6.648 38,352 +0.07(+1.07%)
Mar 14, 2017 6.648 6.648 6.568 6.577 17,521 -0.08(-1.27%)
Mar 13, 2017 6.577 6.662 6.577 6.662 31,675 +0.05(+0.75%)
Mar 10, 2017 6.683 6.683 6.584 6.613 19,095 -0.04(-0.53%)
Mar 09, 2017 6.740 6.768 6.613 6.648 31,869 -0.10(-1.55%)
Mar 08, 2017 6.822 6.857 6.752 6.752 24,907 -0.10(-1.40%)
Mar 07, 2017 6.836 6.848 6.836 6.848 1,266 +0.01(+0.22%)
Mar 06, 2017 6.850 6.875 6.833 6.833 3,181 -0.02(-0.36%)
Mar 03, 2017 6.949 6.949 6.843 6.857 17,175 -0.04(-0.61%)
Mar 02, 2017 6.977 6.977 6.893 6.900 8,771 -0.04(-0.61%)
Mar 01, 2017 6.942 6.957 6.933 6.942 5,103 -0.01(-0.20%)
Feb 28, 2017 6.921 6.962 6.921 6.956 4,177 -0.01(-0.10%)
Feb 27, 2017 7.012 7.012 6.914 6.963 21,710 +0.00(+0.00%)
Feb 24, 2017 7.026 7.057 6.956 6.963 19,110 -0.04(-0.60%)
Feb 23, 2017 7.005 7.012 6.998 7.005 10,930 -0.01(-0.10%)
Feb 22, 2017 7.005 7.062 7.005 7.012 10,912 -0.01(-0.20%)
Feb 21, 2017 7.012 7.082 7.012 7.026 11,857 +0.00(+0.00%)
Feb 17, 2017 7.026 7.026 7.026 0 +0.01(+0.10%)
Feb 16, 2017 7.054 7.065 6.956 7.019 65,606 -0.03(-0.40%)
Feb 15, 2017 7.103 7.160 7.047 7.047 18,116 -0.09(-1.28%)
Feb 14, 2017 7.223 7.278 7.103 7.138 72,374 -0.04(-0.59%)
Feb 13, 2017 7.328 7.363 7.167 7.181 30,734 -0.24(-3.22%)
Feb 10, 2017 7.539 7.539 7.420 7.420 45,967 -0.17(-2.28%)
Feb 09, 2017 7.370 7.592 7.300 7.592 21,501 +0.26(+3.53%)
Feb 08, 2017 7.320 7.360 7.320 7.334 2,356 -0.02(-0.22%)
Feb 07, 2017 7.320 7.383 7.320 7.350 13,440 +0.02(+0.22%)
Feb 06, 2017 7.334 7.355 7.299 7.334 23,837 -0.02(-0.29%)
Feb 03, 2017 7.278 7.467 7.278 7.355 35,617 +0.08(+1.06%)
Feb 02, 2017 7.012 7.292 6.991 7.278 189,133 -0.27(-3.61%)
Feb 01, 2017 7.551 7.582 7.537 7.551 14,530 -0.02(-0.28%)
Jan 31, 2017 7.474 7.614 7.474 7.572 5,145 +0.04(+0.56%)
Jan 30, 2017 7.579 7.607 7.530 7.530 9,768 +0.01(+0.19%)
Jan 27, 2017 7.523 7.558 7.516 7.516 3,403 +0.03(+0.47%)
Jan 26, 2017 7.481 7.488 7.418 7.481 4,422 +0.05(+0.66%)
Jan 25, 2017 7.516 7.516 7.418 7.432 11,240 -0.05(-0.65%)
Jan 24, 2017 7.509 7.555 7.419 7.481 13,767 +0.02(+0.28%)
Jan 23, 2017 7.390 7.514 7.390 7.460 7,163 +0.03(+0.37%)
Jan 20, 2017 7.432 7.453 7.404 7.432 5,386 -0.05(-0.62%)
Jan 19, 2017 7.530 7.530 7.320 7.478 10,261 -0.00(-0.03%)
Jan 18, 2017 7.544 7.565 7.481 7.481 10,158 -0.02(-0.28%)
Jan 17, 2017 7.530 7.571 7.439 7.502 14,660 -0.01(-0.09%)
Jan 13, 2017 7.509 7.509 7.509 0 -0.15(-1.92%)
Jan 12, 2017 7.677 7.747 7.572 7.656 15,359 +0.03(+0.37%)
Jan 11, 2017 7.586 7.691 7.432 7.628 13,460 +0.05(+0.67%)
Jan 10, 2017 7.340 7.660 7.340 7.577 20,268 +0.28(+3.82%)
Jan 09, 2017 7.236 7.375 7.145 7.298 36,672 +0.05(+0.67%)
Jan 06, 2017 7.347 7.347 7.215 7.250 16,797 -0.03(-0.48%)
Jan 05, 2017 7.382 7.382 7.256 7.284 7,471 -0.04(-0.55%)
Jan 04, 2017 7.410 7.410 7.263 7.324 40,962 -0.04(-0.50%)
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.