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

6.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.106 7.114 6.683 6.919 30,495 -0.18(-2.52%)
Mar 30, 2020 7.106 7.207 6.915 7.098 4,946 +0.20(+2.83%)
Mar 27, 2020 6.700 7.276 6.656 6.903 28,322 -0.11(-1.51%)
Mar 26, 2020 6.424 7.008 6.359 7.008 17,553 +0.41(+6.18%)
Mar 25, 2020 6.107 6.659 5.985 6.601 52,347 +0.53(+8.72%)
Mar 24, 2020 5.920 6.156 5.843 6.071 13,685 +0.15(+2.55%)
Mar 23, 2020 5.904 6.026 5.725 5.920 82,183 -0.01(-0.14%)
Mar 20, 2020 5.831 6.472 5.766 5.928 103,438 -0.00(-0.04%)
Mar 19, 2020 5.896 6.172 5.685 5.930 43,681 +0.16(+2.85%)
Mar 18, 2020 6.513 6.610 5.693 5.766 48,858 -1.10(-15.98%)
Mar 17, 2020 6.781 6.886 6.497 6.862 17,658 +0.06(+0.96%)
Mar 16, 2020 6.903 6.927 6.285 6.797 31,561 -0.24(-3.46%)
Mar 13, 2020 7.114 7.114 6.821 7.041 18,348 +0.33(+4.96%)
Mar 12, 2020 7.414 7.414 6.611 6.708 92,205 -0.70(-9.43%)
Mar 11, 2020 7.690 7.782 7.317 7.406 36,478 -0.22(-2.93%)
Mar 10, 2020 7.678 7.913 7.621 7.629 34,505 -0.10(-1.26%)
Mar 09, 2020 7.783 7.820 7.694 7.727 42,564 -0.16(-2.05%)
Mar 06, 2020 7.783 7.913 7.783 7.888 32,754 +0.03(+0.41%)
Mar 05, 2020 7.848 7.978 7.808 7.856 35,216 -0.18(-2.22%)
Mar 04, 2020 7.961 8.034 7.937 8.034 23,092 +0.07(+0.91%)
Mar 03, 2020 7.872 7.993 7.783 7.961 27,807 +0.01(+0.15%)
Mar 02, 2020 7.945 8.132 7.832 7.949 23,051 -0.07(-0.86%)
Feb 28, 2020 7.994 8.026 7.816 8.018 18,787 -0.07(-0.90%)
Feb 27, 2020 8.115 8.237 8.034 8.091 24,315 -0.01(-0.10%)
Feb 26, 2020 8.091 8.309 8.010 8.099 17,224 -0.07(-0.89%)
Feb 25, 2020 8.147 8.317 8.058 8.172 22,432 +0.06(+0.80%)
Feb 24, 2020 8.269 8.269 8.066 8.107 6,550 -0.03(-0.40%)
Feb 21, 2020 8.139 8.139 8.139 8.139 618 -0.08(-0.98%)
Feb 20, 2020 8.123 8.277 8.123 8.220 15,564 -0.03(-0.39%)
Feb 19, 2020 8.252 8.252 8.252 8.252 1,169 +0.00(+0.00%)
Feb 18, 2020 8.317 8.317 8.252 8.252 12,698 -0.06(-0.78%)
Feb 14, 2020 8.382 8.382 8.309 8.317 2,472 -0.02(-0.19%)
Feb 13, 2020 8.252 8.333 8.252 8.333 7,401 +0.06(+0.73%)
Feb 12, 2020 8.196 8.273 8.196 8.273 5,269 +0.05(+0.64%)
Feb 11, 2020 8.168 8.224 8.160 8.220 6,776 +0.01(+0.08%)
Feb 10, 2020 8.171 8.224 8.171 8.214 18,185 +0.03(+0.37%)
Feb 07, 2020 8.216 8.216 7.958 8.184 8,805 -0.03(-0.39%)
Feb 06, 2020 8.264 8.264 8.174 8.216 8,141 +0.12(+1.50%)
Feb 05, 2020 8.264 8.264 7.917 8.094 12,994 -0.17(-2.06%)
Feb 04, 2020 8.264 8.264 8.184 8.264 7,502 +0.08(+0.99%)
Feb 03, 2020 8.224 8.224 7.853 8.184 7,446 +0.00(+0.00%)
Jan 31, 2020 8.127 8.216 8.127 8.184 8,061 +0.09(+1.10%)
Jan 30, 2020 8.200 8.200 8.051 8.095 17,604 -0.04(-0.54%)
Jan 29, 2020 8.143 8.192 8.023 8.139 17,232 +0.08(+1.00%)
Jan 28, 2020 8.023 8.059 7.998 8.059 13,304 +0.03(+0.39%)
Jan 27, 2020 7.982 8.103 7.845 8.027 13,523 +0.05(+0.57%)
Jan 24, 2020 7.982 7.982 7.982 7.982 992 +0.06(+0.81%)
Jan 23, 2020 7.966 7.966 7.918 7.918 854 -0.02(-0.30%)
Jan 22, 2020 7.926 7.942 7.926 7.942 1,488 -0.02(-0.20%)
Jan 21, 2020 7.942 7.958 7.926 7.958 17,755 +0.05(+0.66%)
Jan 17, 2020 7.942 7.942 7.877 7.906 7,441 +0.02(+0.30%)
Jan 16, 2020 7.942 7.942 7.881 7.882 22,932 -0.04(-0.56%)
Jan 15, 2020 7.845 7.934 7.845 7.926 5,543 +0.06(+0.72%)
Jan 14, 2020 7.910 7.910 7.869 7.869 4,608 +0.00(+0.05%)
Jan 13, 2020 7.894 7.894 7.857 7.865 16,656 +0.01(+0.17%)
Jan 10, 2020 7.797 7.852 7.782 7.852 18,355 +0.03(+0.35%)
Jan 09, 2020 7.865 7.865 7.785 7.825 19,259 -0.02(-0.20%)
Jan 08, 2020 7.793 7.892 7.793 7.841 15,581 +0.03(+0.34%)
Jan 07, 2020 7.857 7.857 7.785 7.814 16,495 +0.02(+0.28%)
Jan 06, 2020 7.849 7.849 7.789 7.793 2,561 -0.06(-0.72%)
Jan 03, 2020 7.809 7.849 7.765 7.849 8,339 +0.06(+0.82%)
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.