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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.769 7.837 7.657 7.665 8,672 -0.10(-1.23%)
Jul 30, 2019 7.761 7.880 7.761 7.761 9,456 -0.04(-0.51%)
Jul 29, 2019 7.737 7.865 7.737 7.801 20,526 +0.03(+0.36%)
Jul 26, 2019 7.761 7.801 7.758 7.773 12,800 +0.02(+0.21%)
Jul 25, 2019 7.730 7.769 7.729 7.757 3,919 -0.01(-0.15%)
Jul 24, 2019 7.793 7.793 7.763 7.769 10,270 +0.02(+0.31%)
Jul 23, 2019 7.729 7.753 7.713 7.745 5,306 -0.02(-0.20%)
Jul 22, 2019 7.769 7.769 7.657 7.760 13,498 -0.01(-0.11%)
Jul 19, 2019 7.729 7.825 7.729 7.769 10,290 +0.00(+0.00%)
Jul 18, 2019 7.729 7.785 7.729 7.769 18,335 +0.02(+0.31%)
Jul 17, 2019 7.681 7.793 7.681 7.745 13,734 +0.02(+0.31%)
Jul 16, 2019 7.761 7.761 7.715 7.721 1,890 +0.02(+0.26%)
Jul 15, 2019 7.678 7.710 7.678 7.701 3,955 -0.07(-0.86%)
Jul 12, 2019 7.768 7.768 7.768 7.768 501 +0.00(+0.00%)
Jul 11, 2019 7.689 7.768 7.602 7.768 3,577 +0.09(+1.13%)
Jul 10, 2019 7.693 7.693 7.613 7.681 798 +0.02(+0.27%)
Jul 09, 2019 7.629 7.685 7.629 7.661 10,306 +0.03(+0.42%)
Jul 08, 2019 7.637 7.693 7.582 7.629 28,675 -0.02(-0.21%)
Jul 05, 2019 7.717 7.717 7.645 7.645 15,745 -0.06(-0.82%)
Jul 03, 2019 7.693 7.733 7.693 7.709 5,542 -0.03(-0.44%)
Jul 02, 2019 7.701 7.788 7.701 7.743 25,342 +0.04(+0.55%)
Jul 01, 2019 7.701 7.760 7.701 7.701 9,192 -0.02(-0.31%)
Jun 28, 2019 7.709 7.792 7.709 7.725 8,943 -0.05(-0.61%)
Jun 27, 2019 7.772 7.859 7.725 7.772 7,667 +0.03(+0.41%)
Jun 26, 2019 7.772 7.820 7.701 7.740 17,784 -0.07(-0.91%)
Jun 25, 2019 7.772 7.812 7.748 7.812 12,885 +0.00(+0.00%)
Jun 24, 2019 7.820 7.820 7.772 7.812 2,929 +0.03(+0.41%)
Jun 21, 2019 7.780 7.780 7.740 7.780 3,526 -0.02(-0.20%)
Jun 20, 2019 7.756 7.836 7.725 7.796 6,450 +0.02(+0.31%)
Jun 19, 2019 7.701 7.788 7.701 7.772 6,280 +0.06(+0.82%)
Jun 18, 2019 7.701 7.860 7.701 7.709 14,057 -0.04(-0.48%)
Jun 17, 2019 7.685 7.757 7.685 7.746 6,796 -0.02(-0.29%)
Jun 14, 2019 7.661 7.768 7.661 7.768 3,400 +0.01(+0.07%)
Jun 13, 2019 7.685 7.763 7.677 7.763 11,310 +0.04(+0.49%)
Jun 12, 2019 7.852 7.852 7.669 7.725 17,047 -0.11(-1.46%)
Jun 11, 2019 7.855 7.855 7.729 7.839 9,139 -0.02(-0.30%)
Jun 10, 2019 7.887 7.887 7.863 7.863 3,291 -0.02(-0.20%)
Jun 07, 2019 7.816 7.887 7.768 7.879 4,930 -0.01(-0.10%)
Jun 06, 2019 7.800 7.887 7.776 7.887 4,552 +0.04(+0.54%)
Jun 05, 2019 7.760 7.903 7.760 7.844 14,316 +0.03(+0.43%)
Jun 04, 2019 7.744 7.863 7.697 7.810 15,982 +0.00(+0.04%)
Jun 03, 2019 7.903 7.903 7.745 7.808 10,505 +0.02(+0.20%)
May 31, 2019 7.784 7.792 7.753 7.792 4,677 +0.00(+0.00%)
May 30, 2019 7.721 7.903 7.721 7.792 64,816 +0.05(+0.61%)
May 29, 2019 7.562 7.752 7.562 7.744 31,349 +0.17(+2.20%)
May 28, 2019 7.566 7.619 7.562 7.578 4,012 -0.00(-0.01%)
May 24, 2019 7.626 7.626 7.561 7.578 1,896 -0.03(-0.42%)
May 23, 2019 7.555 7.626 7.539 7.610 8,918 +0.06(+0.73%)
May 22, 2019 7.578 7.578 7.555 7.555 261 -0.07(-0.93%)
May 21, 2019 7.539 7.626 7.539 7.626 3,372 +0.02(+0.22%)
May 20, 2019 7.602 7.609 7.586 7.609 563 +0.01(+0.19%)
May 17, 2019 7.531 7.610 7.531 7.594 7,584 +0.00(+0.00%)
May 16, 2019 7.602 7.602 7.594 7.594 573 -0.03(-0.39%)
May 15, 2019 7.610 7.643 7.608 7.624 15,249 +0.01(+0.18%)
May 14, 2019 7.547 7.610 7.547 7.610 11,920 +0.03(+0.42%)
May 13, 2019 7.610 7.610 7.578 7.578 1,515 +0.02(+0.31%)
May 10, 2019 7.608 7.609 7.555 7.555 11,882 -0.04(-0.46%)
May 09, 2019 7.535 7.590 7.535 7.590 6,753 +0.02(+0.31%)
May 08, 2019 7.503 7.566 7.503 7.566 6,520 +0.03(+0.42%)
May 07, 2019 7.669 7.669 7.535 7.535 15,709 -0.06(-0.83%)
May 06, 2019 7.588 7.598 7.588 7.598 1,384 +0.06(+0.84%)
May 03, 2019 7.535 7.535 7.535 7.535 126 -0.02(-0.31%)
May 02, 2019 7.590 7.653 7.535 7.558 10,390 -0.03(-0.42%)
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.