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 (%)
May 31, 2018 6.618 6.655 6.595 6.640 10,869 +0.05(+0.79%)
May 30, 2018 6.573 6.588 6.517 6.588 28,532 +0.04(+0.57%)
May 29, 2018 6.491 6.551 6.469 6.551 22,155 +0.11(+1.66%)
May 25, 2018 6.444 6.444 6.444 0 +0.01(+0.13%)
May 24, 2018 6.417 6.469 6.387 6.436 23,239 +0.02(+0.29%)
May 23, 2018 6.439 6.439 6.401 6.417 13,240 +0.07(+1.17%)
May 22, 2018 6.417 6.417 6.335 6.343 48,101 -0.01(-0.16%)
May 21, 2018 6.358 6.372 6.320 6.353 18,696 -0.03(-0.40%)
May 18, 2018 6.417 6.417 6.357 6.378 2,412 +0.04(+0.56%)
May 17, 2018 6.372 6.372 6.343 6.343 2,189 +0.00(+0.00%)
May 16, 2018 6.447 6.447 6.335 6.343 61,130 -0.07(-1.04%)
May 15, 2018 6.484 6.484 6.410 6.410 18,599 -0.04(-0.66%)
May 14, 2018 6.499 6.499 6.439 6.452 18,782 -0.02(-0.37%)
May 11, 2018 6.514 6.514 6.439 6.477 20,892 +0.00(+0.00%)
May 10, 2018 6.491 6.503 6.475 6.476 11,815 +0.04(+0.60%)
May 09, 2018 6.497 6.497 6.427 6.438 39,829 +0.00(+0.00%)
May 08, 2018 6.460 6.467 6.438 6.438 5,333 +0.02(+0.35%)
May 07, 2018 6.467 6.467 6.408 6.416 8,885 -0.01(-0.23%)
May 04, 2018 6.467 6.467 6.419 6.430 18,581 +0.03(+0.46%)
May 03, 2018 6.408 6.449 6.401 6.401 14,992 -0.01(-0.23%)
May 02, 2018 6.386 6.423 6.379 6.416 12,570 +0.04(+0.58%)
May 01, 2018 6.371 6.423 6.371 6.379 37,894 -0.02(-0.35%)
Apr 30, 2018 6.438 6.438 6.393 6.401 18,138 -0.03(-0.51%)
Apr 27, 2018 6.371 6.534 6.371 6.434 92,010 +0.08(+1.22%)
Apr 26, 2018 6.430 6.430 6.351 6.356 30,941 +0.01(+0.12%)
Apr 25, 2018 6.423 6.423 6.349 6.349 42,515 -0.02(-0.35%)
Apr 24, 2018 6.416 6.416 6.371 6.371 16,403 +0.01(+0.12%)
Apr 23, 2018 6.356 6.393 6.356 6.364 21,770 +0.01(+0.22%)
Apr 20, 2018 6.438 6.438 6.350 6.350 11,966 -0.04(-0.68%)
Apr 19, 2018 6.371 6.430 6.371 6.393 10,939 +0.01(+0.14%)
Apr 18, 2018 6.371 6.504 6.371 6.384 12,153 -0.02(-0.26%)
Apr 17, 2018 6.379 6.423 6.379 6.401 10,031 +0.01(+0.12%)
Apr 16, 2018 6.419 6.419 6.386 6.393 7,562 -0.03(-0.46%)
Apr 13, 2018 6.401 6.424 6.401 6.423 6,135 -0.01(-0.12%)
Apr 12, 2018 6.475 6.475 6.423 6.430 6,273 -0.02(-0.34%)
Apr 11, 2018 6.497 6.512 6.416 6.453 33,744 +0.00(+0.02%)
Apr 10, 2018 6.488 6.491 6.451 6.451 36,034 -0.05(-0.79%)
Apr 09, 2018 6.517 6.554 6.488 6.503 7,882 +0.00(+0.00%)
Apr 06, 2018 6.481 6.517 6.481 6.503 21,115 +0.04(+0.68%)
Apr 05, 2018 6.422 6.473 6.422 6.459 23,635 -0.01(-0.23%)
Apr 04, 2018 6.459 6.473 6.440 6.473 21,689 +0.02(+0.27%)
Apr 03, 2018 6.407 6.466 6.407 6.456 25,368 +0.03(+0.53%)
Apr 02, 2018 6.429 6.446 6.407 6.422 12,491 -0.01(-0.11%)
Mar 29, 2018 6.429 6.429 6.429 0 +0.02(+0.35%)
Mar 28, 2018 6.436 6.436 6.407 6.407 44,194 -0.01(-0.21%)
Mar 27, 2018 6.377 6.422 6.377 6.421 16,149 +0.04(+0.67%)
Mar 26, 2018 6.363 6.385 6.333 6.378 18,168 +0.00(+0.00%)
Mar 23, 2018 6.378 6.385 6.355 6.378 30,515 +0.01(+0.12%)
Mar 22, 2018 6.297 6.370 6.297 6.370 33,443 +0.04(+0.58%)
Mar 21, 2018 6.348 6.348 6.319 6.333 17,525 -0.03(-0.46%)
Mar 20, 2018 6.363 6.396 6.348 6.363 12,713 +0.00(+0.00%)
Mar 19, 2018 6.451 6.451 6.363 6.363 26,860 -0.05(-0.80%)
Mar 16, 2018 6.436 6.436 6.400 6.414 46,672 -0.03(-0.46%)
Mar 15, 2018 6.493 6.493 6.422 6.444 30,526 -0.04(-0.68%)
Mar 14, 2018 6.517 6.540 6.492 6.488 22,527 -0.03(-0.45%)
Mar 13, 2018 6.547 6.547 6.517 6.517 15,982 -0.04(-0.56%)
Mar 12, 2018 6.532 6.586 6.517 6.554 24,868 -0.05(-0.78%)
Mar 09, 2018 6.548 6.606 6.517 6.606 53,579 +0.04(+0.58%)
Mar 08, 2018 6.590 6.597 6.557 6.568 22,875 -0.02(-0.33%)
Mar 07, 2018 6.558 6.590 11,424 +0.02(+0.33%)
Mar 06, 2018 6.538 6.581 6.538 6.568 6,886 -0.01(-0.11%)
Mar 05, 2018 6.575 6.575 6.538 6.575 30,378 +0.03(+0.40%)
Mar 02, 2018 6.582 6.582 6.549 6.549 31,883 -0.02(-0.28%)
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.