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 (%)
May 29, 2020 7.448 7.953 7.393 7.870 14,742 +0.44(+5.92%)
May 28, 2020 7.398 7.440 7.398 7.430 3,648 +0.04(+0.54%)
May 27, 2020 7.274 7.390 7.216 7.390 24,826 +0.11(+1.48%)
May 26, 2020 7.216 7.299 7.216 7.282 10,923 +0.09(+1.27%)
May 22, 2020 7.200 7.200 7.183 7.191 2,537 +0.03(+0.42%)
May 21, 2020 7.133 7.175 7.125 7.161 7,493 -0.01(-0.13%)
May 20, 2020 7.216 7.216 7.133 7.171 6,446 -0.03(-0.40%)
May 19, 2020 7.183 7.200 7.183 7.200 4,675 +0.03(+0.46%)
May 18, 2020 7.175 7.182 7.109 7.167 12,663 +0.02(+0.23%)
May 15, 2020 7.142 7.158 7.109 7.150 9,183 +0.01(+0.12%)
May 14, 2020 7.133 7.142 7.009 7.142 10,432 +0.03(+0.47%)
May 13, 2020 7.158 7.158 7.100 7.109 3,381 -0.00(-0.06%)
May 12, 2020 7.125 7.146 7.100 7.113 8,520 -0.00(-0.06%)
May 11, 2020 7.133 7.133 7.088 7.117 7,241 -0.02(-0.23%)
May 08, 2020 7.191 7.191 7.133 7.133 362 +0.15(+2.20%)
May 07, 2020 6.939 6.980 6.931 6.980 7,769 +0.06(+0.83%)
May 06, 2020 6.914 6.922 6.873 6.922 7,988 +0.00(+0.00%)
May 05, 2020 6.840 6.988 6.815 6.922 10,768 +0.13(+1.87%)
May 04, 2020 6.881 6.906 6.734 6.795 30,632 -0.00(-0.05%)
May 01, 2020 6.881 6.881 6.749 6.799 7,523 -0.07(-1.08%)
Apr 30, 2020 6.716 7.054 6.716 6.873 23,530 +0.07(+1.09%)
Apr 29, 2020 6.774 7.169 6.774 6.799 5,668 +0.20(+3.00%)
Apr 28, 2020 6.741 6.795 6.601 6.601 8,704 -0.11(-1.60%)
Apr 27, 2020 6.947 6.947 6.692 6.708 3,858 -0.11(-1.57%)
Apr 24, 2020 6.815 7.005 6.815 6.815 6,674 -0.13(-1.90%)
Apr 23, 2020 6.963 7.062 6.799 6.947 13,516 +0.02(+0.36%)
Apr 22, 2020 6.856 6.988 6.856 6.922 8,443 +0.01(+0.12%)
Apr 21, 2020 6.931 6.976 6.832 6.914 15,884 -0.05(-0.71%)
Apr 20, 2020 7.128 7.128 6.939 6.963 12,708 -0.16(-2.31%)
Apr 17, 2020 6.931 7.359 6.931 7.128 41,015 +0.16(+2.25%)
Apr 16, 2020 7.392 7.392 6.963 6.972 16,431 -0.27(-3.75%)
Apr 15, 2020 7.087 7.252 7.005 7.244 12,270 +0.13(+1.85%)
Apr 14, 2020 6.708 7.268 6.708 7.112 61,173 +0.38(+5.58%)
Apr 13, 2020 7.054 7.054 6.716 6.736 24,138 -0.16(-2.35%)
Apr 09, 2020 6.898 7.322 6.749 6.898 53,878 +0.24(+3.66%)
Apr 08, 2020 6.933 6.933 6.556 6.654 58,560 -0.23(-3.34%)
Apr 07, 2020 6.687 6.900 6.638 6.884 10,362 +0.03(+0.48%)
Apr 06, 2020 6.334 7.064 6.334 6.851 27,495 +0.66(+10.74%)
Apr 03, 2020 6.490 6.614 6.186 6.186 11,700 -0.31(-4.80%)
Apr 02, 2020 6.794 6.826 6.498 6.498 14,367 -0.11(-1.61%)
Apr 01, 2020 7.114 7.155 6.605 6.605 17,304 -0.39(-5.52%)
Mar 31, 2020 7.179 7.187 6.752 6.990 30,183 -0.18(-2.52%)
Mar 30, 2020 7.179 7.281 6.986 7.171 4,895 +0.20(+2.83%)
Mar 27, 2020 6.769 7.351 6.725 6.974 28,032 -0.11(-1.51%)
Mar 26, 2020 6.490 7.081 6.424 7.081 17,374 +0.41(+6.18%)
Mar 25, 2020 6.170 6.728 6.047 6.669 51,811 +0.53(+8.72%)
Mar 24, 2020 5.981 6.219 5.903 6.134 13,545 +0.15(+2.55%)
Mar 23, 2020 5.965 6.088 5.784 5.981 81,342 -0.01(-0.14%)
Mar 20, 2020 5.891 6.539 5.826 5.989 102,379 -0.00(-0.04%)
Mar 19, 2020 5.957 6.236 5.743 5.992 43,234 +0.17(+2.85%)
Mar 18, 2020 6.580 6.678 5.752 5.825 48,358 -1.11(-15.98%)
Mar 17, 2020 6.851 6.958 6.565 6.933 17,477 +0.07(+0.96%)
Mar 16, 2020 6.974 6.999 6.350 6.867 31,238 -0.25(-3.46%)
Mar 13, 2020 7.187 7.187 6.892 7.114 18,160 +0.34(+4.96%)
Mar 12, 2020 7.491 7.491 6.679 6.777 91,261 -0.71(-9.43%)
Mar 11, 2020 7.770 7.863 7.392 7.483 36,104 -0.23(-2.92%)
Mar 10, 2020 7.757 7.994 7.700 7.708 34,154 -0.10(-1.26%)
Mar 09, 2020 7.863 7.900 7.773 7.806 42,130 -0.16(-2.05%)
Mar 06, 2020 7.863 7.994 7.863 7.970 32,420 +0.03(+0.41%)
Mar 05, 2020 7.929 8.060 7.888 7.937 34,857 -0.18(-2.22%)
Mar 04, 2020 8.043 8.117 8.019 8.117 22,857 +0.07(+0.91%)
Mar 03, 2020 7.953 8.075 7.863 8.043 27,524 +0.01(+0.15%)
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.