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 (%)
Apr 30, 2021 9.069 9.069 8.974 9.052 10,767 +0.07(+0.77%)
Apr 29, 2021 9.009 9.009 8.879 8.983 4,053 +0.06(+0.68%)
Apr 28, 2021 8.939 8.983 8.853 8.922 7,397 +0.01(+0.10%)
Apr 27, 2021 8.974 9.095 8.654 8.914 13,066 -0.06(-0.67%)
Apr 26, 2021 8.888 8.974 8.836 8.974 7,582 +0.18(+2.08%)
Apr 23, 2021 8.810 8.810 8.775 8.791 2,662 +0.07(+0.78%)
Apr 22, 2021 8.905 8.905 8.723 8.723 6,622 -0.04(-0.49%)
Apr 21, 2021 9.026 9.026 8.749 8.767 5,405 -0.18(-2.03%)
Apr 20, 2021 8.853 9.475 8.741 8.948 22,977 +0.20(+2.27%)
Apr 19, 2021 8.775 8.983 8.716 8.749 27,362 +0.07(+0.80%)
Apr 16, 2021 8.698 8.775 8.559 8.680 26,513 -0.02(-0.20%)
Apr 15, 2021 8.706 8.706 8.698 8.698 1,410 +0.08(+0.90%)
Apr 14, 2021 8.628 8.646 8.387 8.620 6,871 +0.01(+0.10%)
Apr 13, 2021 8.559 8.611 8.430 8.611 4,638 +0.08(+0.89%)
Apr 12, 2021 8.611 8.611 8.536 8.536 280 -0.08(-0.88%)
Apr 09, 2021 8.585 8.620 8.326 8.611 25,124 +0.15(+1.79%)
Apr 08, 2021 8.597 8.606 8.451 8.460 23,842 -0.02(-0.20%)
Apr 07, 2021 8.494 8.554 8.477 8.477 2,343 +0.03(+0.41%)
Apr 06, 2021 8.460 8.460 8.442 8.442 2,182 +0.00(+0.05%)
Apr 05, 2021 8.528 8.580 8.374 8.438 10,138 +0.03(+0.36%)
Apr 01, 2021 8.434 8.585 8.408 8.408 8,366 -0.03(-0.31%)
Mar 31, 2021 8.434 8.434 8.288 8.434 5,658 +0.06(+0.77%)
Mar 30, 2021 8.425 8.425 8.288 8.369 6,523 +0.02(+0.26%)
Mar 29, 2021 8.305 8.391 8.107 8.348 12,324 +0.09(+1.15%)
Mar 26, 2021 8.399 8.399 8.193 8.253 4,996 -0.13(-1.54%)
Mar 25, 2021 8.374 8.391 8.305 8.382 5,927 +0.07(+0.83%)
Mar 24, 2021 8.227 8.313 8.227 8.313 13,370 +0.03(+0.42%)
Mar 23, 2021 8.236 8.279 8.184 8.279 10,758 +0.06(+0.73%)
Mar 22, 2021 8.115 8.219 8.032 8.219 4,941 +0.06(+0.74%)
Mar 19, 2021 8.133 8.158 8.047 8.158 7,320 +0.09(+1.17%)
Mar 18, 2021 8.115 8.212 8.047 8.064 13,138 -0.09(-1.16%)
Mar 17, 2021 8.141 8.158 7.991 8.158 9,465 +0.03(+0.32%)
Mar 16, 2021 8.012 8.167 8.012 8.133 8,602 +0.17(+2.16%)
Mar 15, 2021 8.141 8.270 7.960 7.960 17,793 -0.24(-2.94%)
Mar 12, 2021 8.253 8.253 8.201 8.201 1,975 +0.03(+0.32%)
Mar 11, 2021 8.270 8.270 8.137 8.176 6,414 +0.04(+0.53%)
Mar 10, 2021 8.193 8.201 8.133 8.133 14,509 -0.04(-0.47%)
Mar 09, 2021 8.068 8.171 8.059 8.171 22,998 +0.16(+2.04%)
Mar 08, 2021 8.017 8.017 8.008 8.008 938 +0.09(+1.19%)
Mar 05, 2021 7.957 8.094 7.894 7.914 5,598 -0.10(-1.28%)
Mar 04, 2021 8.102 8.102 7.999 8.017 10,664 +0.01(+0.11%)
Mar 03, 2021 8.017 8.017 7.974 8.008 3,895 +0.01(+0.11%)
Mar 02, 2021 7.957 8.008 7.957 7.999 5,352 +0.04(+0.54%)
Mar 01, 2021 7.931 8.008 7.922 7.957 5,030 +0.03(+0.32%)
Feb 26, 2021 7.888 7.939 7.794 7.931 17,611 +0.04(+0.54%)
Feb 25, 2021 7.845 7.888 7.845 7.888 5,961 +0.08(+0.99%)
Feb 24, 2021 7.759 7.845 7.759 7.810 9,090 +0.06(+0.75%)
Feb 23, 2021 7.811 7.811 7.734 7.752 10,872 -0.06(-0.76%)
Feb 22, 2021 7.897 7.897 7.811 7.811 21,103 -0.06(-0.82%)
Feb 19, 2021 7.939 7.939 7.871 7.875 10,496 -0.07(-0.92%)
Feb 18, 2021 7.957 7.957 7.862 7.948 16,192 +0.08(+0.98%)
Feb 17, 2021 7.905 7.965 7.871 7.871 9,694 -0.03(-0.33%)
Feb 16, 2021 7.982 8.008 7.888 7.897 9,498 -0.07(-0.86%)
Feb 12, 2021 8.051 8.051 7.862 7.965 15,745 -0.04(-0.54%)
Feb 11, 2021 8.077 8.077 7.888 8.008 18,534 -0.01(-0.11%)
Feb 10, 2021 7.888 8.111 7.888 8.017 13,528 +0.10(+1.31%)
Feb 09, 2021 7.994 7.994 7.909 7.913 7,840 +0.03(+0.38%)
Feb 08, 2021 7.952 7.952 7.866 7.883 31,363 +0.05(+0.65%)
Feb 05, 2021 7.832 7.909 7.824 7.832 26,694 +0.03(+0.33%)
Feb 04, 2021 7.832 7.892 7.755 7.807 11,966 +0.01(+0.11%)
Feb 03, 2021 7.807 7.807 7.747 7.798 6,289 +0.01(+0.11%)
Feb 02, 2021 7.747 7.807 7.747 7.789 24,445 +0.03(+0.36%)
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.