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

5.865 -0.025 (-0.42%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.661 7.720 7.640 7.720 3,429 -0.00(-0.05%)
Apr 29, 2019 7.535 7.739 7.535 7.724 7,346 +0.21(+2.83%)
Apr 26, 2019 7.503 7.716 7.503 7.511 7,993 +0.02(+0.21%)
Apr 25, 2019 7.495 7.643 7.487 7.495 2,757 +0.00(+0.00%)
Apr 24, 2019 7.542 7.558 7.495 7.495 2,977 +0.01(+0.11%)
Apr 23, 2019 7.487 7.531 7.487 7.487 2,267 +0.00(+0.00%)
Apr 22, 2019 7.487 7.519 7.487 7.487 16,423 -0.03(-0.42%)
Apr 18, 2019 7.527 7.541 7.519 7.519 7,486 -0.02(-0.21%)
Apr 17, 2019 7.566 7.566 7.519 7.535 12,721 -0.07(-0.93%)
Apr 16, 2019 7.629 7.637 7.606 7.606 8,620 -0.08(-1.03%)
Apr 15, 2019 7.684 7.700 7.684 7.684 7,630 -0.02(-0.20%)
Apr 12, 2019 7.708 7.724 7.700 7.700 10,531 -0.01(-0.10%)
Apr 11, 2019 7.692 7.716 7.692 7.708 21,194 +0.02(+0.20%)
Apr 10, 2019 7.700 7.724 7.692 7.692 1,860 -0.02(-0.25%)
Apr 09, 2019 7.680 7.751 7.680 7.712 6,647 +0.03(+0.41%)
Apr 08, 2019 7.625 7.759 7.625 7.680 7,215 +0.02(+0.31%)
Apr 05, 2019 7.602 7.657 7.594 7.657 4,711 +0.01(+0.10%)
Apr 04, 2019 7.719 7.766 7.593 7.649 20,940 -0.11(-1.37%)
Apr 03, 2019 7.908 7.908 7.705 7.755 16,708 -0.02(-0.25%)
Apr 02, 2019 7.924 7.924 7.774 7.774 37,670 -0.38(-4.63%)
Apr 01, 2019 8.065 8.253 8.065 8.152 8,927 +0.09(+1.07%)
Mar 29, 2019 8.057 8.065 8.019 8.065 1,018 +0.02(+0.20%)
Mar 28, 2019 7.931 8.049 7.931 8.049 17,178 +0.04(+0.50%)
Mar 27, 2019 7.892 8.041 7.696 8.009 21,896 +0.04(+0.48%)
Mar 26, 2019 7.892 8.026 7.892 7.971 8,540 +0.06(+0.72%)
Mar 25, 2019 7.853 7.924 7.853 7.914 12,125 +0.05(+0.58%)
Mar 22, 2019 7.876 7.876 7.826 7.868 8,786 +0.04(+0.50%)
Mar 21, 2019 7.774 7.829 7.774 7.829 3,085 +0.04(+0.51%)
Mar 20, 2019 7.790 7.806 7.776 7.790 2,503 -0.09(-1.10%)
Mar 19, 2019 7.837 7.916 7.837 7.876 1,009 +0.02(+0.30%)
Mar 18, 2019 7.821 7.853 7.672 7.853 9,954 +0.02(+0.20%)
Mar 15, 2019 7.751 7.837 7.735 7.837 636 +0.08(+1.01%)
Mar 14, 2019 7.759 7.759 7.759 7.759 160 +0.04(+0.51%)
Mar 13, 2019 7.688 7.726 7.680 7.719 2,141 +0.11(+1.45%)
Mar 12, 2019 7.853 7.971 7.586 7.609 28,388 -0.24(-3.11%)
Mar 11, 2019 7.876 7.888 7.759 7.853 32,696 -0.13(-1.57%)
Mar 08, 2019 8.010 8.049 7.811 7.979 18,591 +0.05(+0.61%)
Mar 07, 2019 7.851 7.945 7.828 7.930 11,663 +0.15(+1.92%)
Mar 06, 2019 7.828 7.860 7.781 7.781 2,297 -0.12(-1.50%)
Mar 05, 2019 7.797 7.914 7.797 7.899 2,736 +0.11(+1.41%)
Mar 04, 2019 7.726 7.858 7.726 7.789 5,800 +0.10(+1.32%)
Mar 01, 2019 7.820 7.836 7.687 7.687 11,892 -0.21(-2.67%)
Feb 28, 2019 7.789 7.898 7.773 7.898 15,339 +0.13(+1.61%)
Feb 27, 2019 7.781 7.898 7.773 7.773 4,560 -0.03(-0.40%)
Feb 26, 2019 7.891 7.969 7.805 7.805 10,699 -0.09(-1.19%)
Feb 25, 2019 7.875 7.923 7.875 7.898 3,769 -0.03(-0.39%)
Feb 22, 2019 8.008 8.008 7.930 7.930 4,987 +0.03(+0.40%)
Feb 21, 2019 7.945 7.953 7.898 7.898 5,640 -0.04(-0.49%)
Feb 20, 2019 7.851 7.937 7.750 7.937 35,610 +0.12(+1.50%)
Feb 19, 2019 7.601 7.898 7.601 7.820 23,106 +0.09(+1.11%)
Feb 15, 2019 7.632 7.898 7.632 7.734 6,905 +0.10(+1.33%)
Feb 14, 2019 7.734 7.734 7.632 7.632 652 -0.10(-1.31%)
Feb 13, 2019 7.648 7.734 7.545 7.734 5,879 +0.03(+0.41%)
Feb 12, 2019 7.703 7.703 7.515 7.703 11,099 +0.06(+0.82%)
Feb 11, 2019 7.664 7.664 7.640 7.640 1,381 +0.05(+0.62%)
Feb 08, 2019 7.578 7.644 7.578 7.593 4,731 -0.05(-0.69%)
Feb 07, 2019 7.787 7.794 7.571 7.646 20,386 -0.14(-1.80%)
Feb 06, 2019 7.685 7.810 7.615 7.787 20,019 +0.26(+3.41%)
Feb 05, 2019 7.522 7.530 7.506 7.530 3,970 +0.05(+0.62%)
Feb 04, 2019 7.522 7.522 7.475 7.483 40,046 +0.02(+0.21%)
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.