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

8.850 USD -0.110 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.150 8.560 8.150 8.340 19,391 +0.09(+1.09%)
Apr 29, 2020 8.220 8.700 8.220 8.250 4,671 +0.24(+3.00%)
Apr 28, 2020 8.180 8.245 8.010 8.010 7,173 -0.13(-1.60%)
Apr 27, 2020 8.430 8.430 8.120 8.140 3,180 -0.13(-1.57%)
Apr 24, 2020 8.270 8.500 8.270 8.270 5,500 -0.16(-1.90%)
Apr 23, 2020 8.450 8.570 8.250 8.430 11,139 +0.03(+0.36%)
Apr 22, 2020 8.320 8.480 8.320 8.400 6,958 +0.01(+0.12%)
Apr 21, 2020 8.410 8.465 8.290 8.390 13,090 -0.06(-0.71%)
Apr 20, 2020 8.650 8.650 8.420 8.450 10,473 -0.20(-2.31%)
Apr 17, 2020 8.410 8.930 8.410 8.650 33,800 +0.19(+2.25%)
Apr 16, 2020 8.970 8.970 8.450 8.460 13,541 -0.33(-3.75%)
Apr 15, 2020 8.600 8.800 8.500 8.790 10,112 +0.16(+1.85%)
Apr 14, 2020 8.140 8.820 8.140 8.630 50,412 +0.46(+5.58%)
Apr 13, 2020 8.560 8.560 8.150 8.174 19,892 -0.20(-2.35%)
Apr 09, 2020 8.370 8.885 8.190 8.370 44,400 +0.26(+3.21%)
Apr 08, 2020 8.450 8.450 7.990 8.110 48,047 -0.28(-3.34%)
Apr 07, 2020 8.150 8.410 8.090 8.390 8,502 +0.04(+0.48%)
Apr 06, 2020 7.720 8.610 7.720 8.350 22,559 +0.81(+10.74%)
Apr 03, 2020 7.910 8.061 7.540 7.540 9,600 -0.38(-4.80%)
Apr 02, 2020 8.280 8.319 7.920 7.920 11,788 -0.13(-1.61%)
Apr 01, 2020 8.670 8.720 8.050 8.050 14,198 -0.47(-5.52%)
Mar 31, 2020 8.750 8.760 8.230 8.520 24,765 -0.22(-2.52%)
Mar 30, 2020 8.750 8.875 8.515 8.741 4,017 +0.24(+2.83%)
Mar 27, 2020 8.250 8.960 8.196 8.500 23,000 -0.13(-1.51%)
Mar 26, 2020 7.910 8.630 7.830 8.630 14,255 +0.50(+6.18%)
Mar 25, 2020 7.520 8.200 7.370 8.128 42,510 +0.65(+8.72%)
Mar 24, 2020 7.290 7.580 7.195 7.476 11,114 +0.19(+2.55%)
Mar 23, 2020 7.270 7.420 7.050 7.290 66,739 -0.01(-0.14%)
Mar 20, 2020 7.180 7.970 7.100 7.300 84,000 -0.00(-0.04%)
Mar 19, 2020 7.260 7.600 7.000 7.303 35,473 +0.20(+2.85%)
Mar 18, 2020 8.020 8.139 7.010 7.100 39,677 -1.35(-15.98%)
Mar 17, 2020 8.350 8.480 8.001 8.450 14,340 +0.08(+0.96%)
Mar 16, 2020 8.500 8.530 7.740 8.370 25,630 -0.30(-3.46%)
Mar 13, 2020 8.760 8.760 8.400 8.670 14,900 +0.41(+4.96%)
Mar 12, 2020 9.130 9.130 8.140 8.260 74,878 -0.86(-9.43%)
Mar 11, 2020 9.470 9.583 9.010 9.120 29,623 -0.31(-3.29%)
Mar 10, 2020 9.490 9.780 9.420 9.430 27,917 -0.12(-1.26%)
Mar 09, 2020 9.620 9.665 9.510 9.550 34,437 -0.20(-2.05%)
Mar 06, 2020 9.620 9.780 9.620 9.750 26,500 +0.04(+0.41%)
Mar 05, 2020 9.700 9.861 9.650 9.710 28,492 -0.22(-2.22%)
Mar 04, 2020 9.840 9.930 9.810 9.930 18,683 +0.09(+0.91%)
Mar 03, 2020 9.730 9.879 9.620 9.840 22,498 +0.02(+0.15%)
Mar 02, 2020 9.820 10.05 9.680 9.825 18,650 -0.09(-0.86%)
Feb 28, 2020 9.880 9.920 9.660 9.910 15,200 -0.09(-0.90%)
Feb 27, 2020 10.03 10.18 9.930 10.00 19,673 -0.01(-0.10%)
Feb 26, 2020 10.00 10.27 9.900 10.01 13,936 -0.09(-0.89%)
Feb 25, 2020 10.07 10.28 9.960 10.10 18,149 +0.08(+0.80%)
Feb 24, 2020 10.22 10.22 9.970 10.02 5,300 -0.04(-0.40%)
Feb 21, 2020 10.06 10.06 10.06 10.06 500 -0.10(-0.98%)
Feb 20, 2020 10.04 10.23 10.04 10.16 12,593 -0.04(-0.39%)
Feb 19, 2020 10.20 10.20 10.20 10.20 946 +0.00(+0.00%)
Feb 18, 2020 10.28 10.28 10.20 10.20 10,274 -0.08(-0.78%)
Feb 14, 2020 10.36 10.36 10.27 10.28 2,000 -0.02(-0.19%)
Feb 13, 2020 10.20 10.30 10.20 10.30 5,988 +0.08(+0.73%)
Feb 12, 2020 10.13 10.22 10.13 10.22 4,263 +0.03(+0.29%)
Feb 11, 2020 10.13 10.20 10.12 10.20 5,464 +0.01(+0.08%)
Feb 10, 2020 10.13 10.20 10.13 10.19 14,663 +0.04(+0.37%)
Feb 07, 2020 10.19 10.19 9.870 10.15 7,100 -0.04(-0.39%)
Feb 06, 2020 10.25 10.25 10.14 10.19 6,564 +0.15(+1.50%)
Feb 05, 2020 10.25 10.25 9.819 10.04 10,477 -0.21(-2.06%)
Feb 04, 2020 10.25 10.25 10.15 10.25 6,049 +0.10(+0.99%)
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.