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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.427 7.427 7.391 7.391 1,393 -0.03(-0.36%)
May 27, 2022 7.489 7.489 7.337 7.418 3,586 +0.02(+0.24%)
May 26, 2022 7.319 7.507 7.319 7.400 10,739 +0.18(+2.48%)
May 25, 2022 7.077 7.436 7.077 7.221 2,226 +0.04(+0.62%)
May 24, 2022 7.212 7.212 6.983 7.176 4,934 +0.02(+0.25%)
May 23, 2022 6.925 7.248 6.925 7.158 1,112 +0.20(+2.83%)
May 20, 2022 7.140 7.140 6.961 6.961 6,708 -0.04(-0.64%)
May 19, 2022 7.033 7.033 6.898 7.006 13,908 -0.03(-0.38%)
May 18, 2022 7.176 7.176 7.033 7.033 3,497 -0.08(-1.13%)
May 17, 2022 7.248 7.248 7.113 7.113 6,745 -0.14(-1.98%)
May 16, 2022 7.122 7.382 6.943 7.257 44,418 +0.12(+1.63%)
May 13, 2022 7.077 7.158 6.943 7.140 10,971 +0.10(+1.40%)
May 12, 2022 6.997 7.145 6.997 7.042 3,290 +0.03(+0.38%)
May 11, 2022 7.337 7.337 6.952 7.015 17,782 -0.09(-1.20%)
May 10, 2022 6.957 7.296 6.770 7.100 6,559 +0.14(+2.05%)
May 09, 2022 7.412 7.421 6.881 6.957 7,095 +0.02(+0.26%)
May 06, 2022 6.725 6.939 6.609 6.939 24,894 +0.26(+3.87%)
May 05, 2022 6.734 6.734 6.547 6.681 14,116 -0.02(-0.27%)
May 04, 2022 6.716 6.796 6.502 6.698 11,169 +0.07(+1.08%)
May 03, 2022 6.556 6.743 6.493 6.627 14,445 +0.04(+0.68%)
May 02, 2022 6.636 6.770 6.533 6.582 8,430 +0.04(+0.68%)
Apr 29, 2022 6.493 6.582 6.493 6.538 15,947 -0.09(-1.35%)
Apr 28, 2022 6.672 6.707 6.600 6.627 27,516 +0.00(+0.00%)
Apr 27, 2022 6.654 6.716 6.556 6.627 24,549 +0.03(+0.41%)
Apr 26, 2022 6.698 6.716 6.591 6.600 22,816 -0.06(-0.94%)
Apr 25, 2022 6.698 6.725 6.582 6.663 16,487 -0.04(-0.53%)
Apr 22, 2022 6.725 6.859 6.698 6.698 15,806 -0.04(-0.53%)
Apr 21, 2022 6.975 6.975 6.734 6.734 14,248 -0.04(-0.66%)
Apr 20, 2022 6.948 7.037 6.689 6.779 29,013 -0.22(-3.18%)
Apr 19, 2022 6.930 7.064 6.814 7.002 19,011 +0.07(+0.96%)
Apr 18, 2022 7.162 7.162 6.805 6.935 14,718 -0.23(-3.18%)
Apr 14, 2022 6.841 7.162 6.841 7.162 2,198 +0.26(+3.75%)
Apr 13, 2022 7.100 7.207 6.838 6.904 30,880 -0.20(-2.76%)
Apr 12, 2022 7.153 7.242 7.100 7.100 1,918 -0.11(-1.49%)
Apr 11, 2022 7.189 7.358 7.100 7.207 14,121 +0.02(+0.25%)
Apr 08, 2022 7.367 7.367 7.180 7.189 3,170 -0.26(-3.53%)
Apr 07, 2022 7.443 7.727 7.443 7.452 1,527 +0.09(+1.21%)
Apr 06, 2022 7.710 7.710 7.345 7.363 23,714 -0.34(-4.42%)
Apr 05, 2022 7.843 7.843 7.683 7.703 11,066 -0.20(-2.55%)
Apr 04, 2022 7.790 7.923 7.759 7.905 7,353 +0.16(+2.06%)
Apr 01, 2022 7.772 7.834 7.652 7.745 4,564 +0.06(+0.81%)
Mar 31, 2022 7.647 7.790 7.576 7.683 12,692 +0.04(+0.46%)
Mar 30, 2022 7.585 7.647 7.505 7.647 14,107 +0.13(+1.77%)
Mar 29, 2022 7.603 7.674 7.425 7.514 24,704 +0.02(+0.24%)
Mar 28, 2022 7.612 7.612 7.426 7.496 21,935 -0.12(-1.52%)
Mar 25, 2022 7.683 7.719 7.607 7.612 18,581 -0.08(-1.04%)
Mar 24, 2022 7.532 7.692 7.523 7.692 20,981 +0.16(+2.12%)
Mar 23, 2022 7.274 7.541 7.257 7.532 91,770 +0.28(+3.92%)
Mar 22, 2022 7.319 7.319 7.115 7.248 33,189 -0.04(-0.61%)
Mar 21, 2022 7.417 7.417 7.274 7.292 4,941 -0.06(-0.85%)
Mar 18, 2022 7.372 7.541 7.282 7.354 30,363 -0.05(-0.72%)
Mar 17, 2022 7.763 7.763 7.381 7.408 1,606 +0.04(+0.48%)
Mar 16, 2022 7.754 7.878 7.319 7.372 24,186 -0.05(-0.72%)
Mar 15, 2022 7.674 7.683 7.390 7.425 29,927 -0.07(-0.95%)
Mar 14, 2022 7.532 7.532 7.390 7.496 13,411 +0.03(+0.36%)
Mar 11, 2022 7.576 7.593 7.461 7.470 7,695 -0.16(-2.10%)
Mar 10, 2022 7.665 7.665 7.550 7.630 4,686 -0.07(-0.94%)
Mar 09, 2022 7.732 7.732 7.696 7.702 8,705 -0.00(-0.04%)
Mar 08, 2022 7.723 7.723 7.635 7.705 6,300 -0.02(-0.23%)
Mar 07, 2022 7.723 7.723 7.714 7.723 8,287 -0.03(-0.34%)
Mar 04, 2022 7.705 7.758 7.705 7.749 7,979 +0.04(+0.46%)
Mar 03, 2022 7.679 7.749 7.679 7.714 4,098 +0.00(+0.00%)
Mar 02, 2022 7.749 7.749 7.633 7.714 2,810 +0.04(+0.46%)
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.