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, 2019 9.720 9.795 9.694 9.795 2,703 -0.01(-0.05%)
Apr 29, 2019 9.560 9.820 9.560 9.800 5,790 +0.27(+2.83%)
Apr 26, 2019 9.520 9.790 9.520 9.530 6,300 +0.02(+0.21%)
Apr 25, 2019 9.510 9.697 9.500 9.510 2,173 +0.00(+0.00%)
Apr 24, 2019 9.570 9.590 9.510 9.510 2,347 +0.01(+0.11%)
Apr 23, 2019 9.500 9.556 9.500 9.500 1,787 +0.00(+0.00%)
Apr 22, 2019 9.500 9.540 9.500 9.500 12,944 -0.04(-0.42%)
Apr 18, 2019 9.550 9.568 9.540 9.540 5,900 -0.02(-0.21%)
Apr 17, 2019 9.600 9.600 9.540 9.560 10,026 -0.09(-0.93%)
Apr 16, 2019 9.680 9.690 9.650 9.650 6,794 -0.10(-1.03%)
Apr 15, 2019 9.750 9.770 9.750 9.750 6,014 -0.02(-0.20%)
Apr 12, 2019 9.780 9.800 9.770 9.770 8,300 -0.01(-0.10%)
Apr 11, 2019 9.760 9.790 9.760 9.780 16,704 +0.02(+0.20%)
Apr 10, 2019 9.770 9.800 9.760 9.760 1,466 -0.06(-0.61%)
Apr 09, 2019 9.780 9.870 9.780 9.820 5,220 +0.04(+0.41%)
Apr 08, 2019 9.710 9.880 9.710 9.780 5,666 +0.03(+0.31%)
Apr 05, 2019 9.680 9.750 9.670 9.750 3,700 +0.01(+0.10%)
Apr 04, 2019 9.830 9.889 9.670 9.740 16,444 -0.14(-1.37%)
Apr 03, 2019 10.07 10.07 9.811 9.875 13,121 -0.02(-0.25%)
Apr 02, 2019 10.09 10.09 9.900 9.900 29,582 -0.48(-4.63%)
Apr 01, 2019 10.27 10.51 10.27 10.38 7,011 +0.11(+1.07%)
Mar 29, 2019 10.26 10.27 10.21 10.27 800 +0.02(+0.20%)
Mar 28, 2019 10.10 10.25 10.10 10.25 13,490 +0.05(+0.50%)
Mar 27, 2019 10.05 10.24 9.800 10.20 17,195 +0.05(+0.48%)
Mar 26, 2019 10.05 10.22 10.05 10.15 6,707 +0.07(+0.72%)
Mar 25, 2019 10.00 10.09 10.00 10.08 9,522 +0.06(+0.58%)
Mar 22, 2019 10.03 10.03 9.966 10.02 6,900 +0.05(+0.50%)
Mar 21, 2019 9.900 9.970 9.900 9.970 2,423 +0.05(+0.51%)
Mar 20, 2019 9.920 9.940 9.903 9.920 1,966 -0.11(-1.10%)
Mar 19, 2019 9.980 10.08 9.980 10.03 793 +0.03(+0.30%)
Mar 18, 2019 9.960 10.00 9.770 10.00 7,817 +0.02(+0.20%)
Mar 15, 2019 9.870 9.980 9.850 9.980 500 +0.10(+1.01%)
Mar 14, 2019 9.880 9.880 9.880 9.880 126 +0.05(+0.51%)
Mar 13, 2019 9.790 9.838 9.780 9.830 1,682 +0.14(+1.45%)
Mar 12, 2019 10.00 10.15 9.660 9.689 22,293 -0.31(-3.11%)
Mar 11, 2019 10.03 10.04 9.880 10.00 25,676 -0.16(-1.57%)
Mar 08, 2019 10.20 10.25 9.947 10.16 14,600 +0.02(+0.19%)
Mar 07, 2019 10.04 10.16 10.01 10.14 9,121 +0.19(+1.92%)
Mar 06, 2019 10.01 10.05 9.950 9.950 1,797 -0.15(-1.50%)
Mar 05, 2019 9.970 10.12 9.970 10.10 2,140 +0.14(+1.41%)
Mar 04, 2019 9.880 10.05 9.880 9.960 4,536 +0.13(+1.32%)
Mar 01, 2019 10.00 10.02 9.830 9.830 9,300 -0.27(-2.67%)
Feb 28, 2019 9.960 10.10 9.940 10.10 11,996 +0.16(+1.61%)
Feb 27, 2019 9.950 10.10 9.940 9.940 3,566 -0.04(-0.40%)
Feb 26, 2019 10.09 10.19 9.980 9.980 8,367 -0.12(-1.19%)
Feb 25, 2019 10.07 10.13 10.07 10.10 2,948 -0.04(-0.39%)
Feb 22, 2019 10.24 10.24 10.14 10.14 3,900 +0.04(+0.40%)
Feb 21, 2019 10.16 10.17 10.10 10.10 4,411 -0.05(-0.49%)
Feb 20, 2019 10.04 10.15 9.910 10.15 27,848 +0.15(+1.50%)
Feb 19, 2019 9.720 10.10 9.720 10.00 18,070 +0.11(+1.11%)
Feb 15, 2019 9.760 10.10 9.760 9.890 5,400 +0.13(+1.33%)
Feb 14, 2019 9.890 9.890 9.760 9.760 510 -0.13(-1.31%)
Feb 13, 2019 9.780 9.890 9.648 9.890 4,598 +0.04(+0.41%)
Feb 12, 2019 9.850 9.850 9.610 9.850 8,680 +0.08(+0.82%)
Feb 11, 2019 9.800 9.800 9.770 9.770 1,080 +0.06(+0.62%)
Feb 08, 2019 9.690 9.775 9.690 9.710 3,700 -0.11(-1.12%)
Feb 07, 2019 10.00 10.01 9.724 9.820 15,874 -0.18(-1.80%)
Feb 06, 2019 9.870 10.03 9.780 10.00 15,588 +0.33(+3.41%)
Feb 05, 2019 9.660 9.670 9.640 9.670 3,092 +0.06(+0.62%)
Feb 04, 2019 9.660 9.660 9.600 9.610 31,182 +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.