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

6.240 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.107 7.107 7.025 7.062 5,981 -0.03(-0.42%)
Jul 30, 2018 7.077 7.092 7.010 7.092 6,144 +0.05(+0.75%)
Jul 27, 2018 6.979 7.084 6.979 7.039 5,596 +0.05(+0.76%)
Jul 26, 2018 7.114 7.114 6.957 6.987 14,613 -0.09(-1.28%)
Jul 25, 2018 7.024 7.084 7.024 7.077 5,332 -0.02(-0.21%)
Jul 24, 2018 7.054 7.092 7.028 7.092 9,414 +0.04(+0.53%)
Jul 23, 2018 7.122 7.122 7.017 7.054 16,585 +0.02(+0.32%)
Jul 20, 2018 7.017 7.032 6.972 7.032 7,743 +0.02(+0.27%)
Jul 19, 2018 7.032 7.032 6.919 7.013 15,299 +0.11(+1.58%)
Jul 18, 2018 7.054 7.054 6.867 6.904 62,713 -0.11(-1.60%)
Jul 17, 2018 7.017 7.032 6.994 7.017 20,927 +0.04(+0.54%)
Jul 16, 2018 6.979 6.987 6.919 6.979 71,605 +0.06(+0.87%)
Jul 13, 2018 6.934 6.942 6.889 6.919 80,920 +0.01(+0.11%)
Jul 12, 2018 6.964 6.964 6.893 6.912 12,399 -0.02(-0.30%)
Jul 11, 2018 6.880 6.933 6.851 6.933 4,051 +0.07(+1.03%)
Jul 10, 2018 6.828 6.873 6.821 6.862 9,596 +0.04(+0.60%)
Jul 09, 2018 6.925 6.925 6.783 6.821 32,910 -0.10(-1.40%)
Jul 06, 2018 6.880 6.918 6.880 6.918 7,957 +0.07(+1.00%)
Jul 05, 2018 6.873 6.918 6.849 6.849 10,443 +0.01(+0.20%)
Jul 03, 2018 6.836 6.836 6.836 0 +0.02(+0.32%)
Jul 02, 2018 6.866 6.866 6.788 6.814 6,328 -0.01(-0.10%)
Jun 29, 2018 6.821 6.828 6.798 6.821 4,964 +0.04(+0.66%)
Jun 28, 2018 6.806 6.810 6.776 6.776 7,300 -0.03(-0.44%)
Jun 27, 2018 6.806 6.828 6.776 6.806 17,697 +0.03(+0.44%)
Jun 26, 2018 6.746 6.791 6.716 6.776 20,655 +0.02(+0.28%)
Jun 25, 2018 6.709 6.783 6.709 6.757 10,613 -0.01(-0.17%)
Jun 22, 2018 6.739 6.768 6.627 6.768 8,759 +0.05(+0.78%)
Jun 21, 2018 6.701 6.716 6.619 6.716 6,418 +0.01(+0.21%)
Jun 20, 2018 6.716 6.716 6.626 6.702 11,194 +0.03(+0.46%)
Jun 19, 2018 6.641 6.682 6.633 6.671 2,284 +0.06(+0.91%)
Jun 18, 2018 6.664 6.664 6.606 6.611 11,397 +0.01(+0.10%)
Jun 15, 2018 6.692 6.589 6.604 13,467 -0.07(-1.01%)
Jun 14, 2018 6.701 6.724 6.656 6.671 12,345 +0.02(+0.34%)
Jun 13, 2018 6.656 6.686 6.634 6.649 12,163 +0.02(+0.34%)
Jun 12, 2018 6.716 6.731 6.604 6.626 20,887 -0.03(-0.45%)
Jun 11, 2018 6.701 6.701 6.656 6.656 8,020 -0.01(-0.11%)
Jun 08, 2018 6.694 6.709 6.664 6.664 9,473 -0.01(-0.20%)
Jun 07, 2018 6.714 6.714 6.671 6.677 10,850 -0.01(-0.11%)
Jun 06, 2018 6.685 26,010 -0.01(-0.11%)
Jun 05, 2018 6.618 6.722 6.603 6.692 24,406 +0.10(+1.47%)
Jun 04, 2018 6.566 6.618 6.566 6.595 4,912 +0.04(+0.59%)
Jun 01, 2018 6.648 6.648 6.543 6.557 13,905 -0.08(-1.25%)
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%)
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.