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 (%)
Aug 31, 2018 7.337 7.337 7.337 0 +0.05(+0.73%)
Aug 30, 2018 7.215 7.291 7.192 7.284 21,708 +0.06(+0.84%)
Aug 29, 2018 7.200 7.223 7.200 7.223 5,659 +0.05(+0.64%)
Aug 28, 2018 7.177 7.253 7.148 7.177 7,484 -0.06(-0.83%)
Aug 27, 2018 7.253 7.253 7.237 7.237 4,998 +0.03(+0.41%)
Aug 24, 2018 7.230 7.230 7.169 7.207 10,774 +0.07(+0.96%)
Aug 23, 2018 7.245 7.306 7.124 7.139 33,315 -0.17(-2.29%)
Aug 22, 2018 7.344 7.352 7.306 7.306 2,104 +0.01(+0.10%)
Aug 21, 2018 7.299 7.344 7.299 7.299 12,938 -0.01(-0.10%)
Aug 20, 2018 7.230 7.375 7.230 7.306 6,743 +0.03(+0.42%)
Aug 17, 2018 7.238 7.284 7.226 7.276 12,088 +0.04(+0.61%)
Aug 16, 2018 7.215 7.247 7.215 7.232 2,095 -0.03(-0.40%)
Aug 15, 2018 7.253 7.261 7.245 7.261 6,055 +0.03(+0.42%)
Aug 14, 2018 7.306 7.306 7.205 7.230 2,269 -0.01(-0.11%)
Aug 13, 2018 7.329 7.329 7.192 7.238 6,528 -0.03(-0.42%)
Aug 10, 2018 7.268 7.322 7.253 7.268 11,562 +0.05(+0.66%)
Aug 09, 2018 7.539 7.581 7.221 7.221 18,178 -0.31(-4.12%)
Aug 08, 2018 7.365 7.539 7.365 7.532 18,065 +0.26(+3.54%)
Aug 07, 2018 7.274 7.274 7.176 7.274 14,268 +0.06(+0.79%)
Aug 06, 2018 7.274 7.274 7.204 7.217 14,875 -0.03(-0.37%)
Aug 03, 2018 7.221 7.282 7.160 7.244 10,690 +0.06(+0.78%)
Aug 02, 2018 7.244 7.244 7.144 7.187 19,391 +0.04(+0.50%)
Aug 01, 2018 7.092 7.152 7.031 7.152 13,246 +0.02(+0.31%)
Jul 31, 2018 7.175 7.175 7.093 7.130 5,924 -0.03(-0.42%)
Jul 30, 2018 7.145 7.160 7.077 7.160 6,085 +0.05(+0.75%)
Jul 27, 2018 7.047 7.153 7.047 7.107 5,543 +0.05(+0.76%)
Jul 26, 2018 7.183 7.183 7.024 7.054 14,474 -0.09(-1.28%)
Jul 25, 2018 7.092 7.153 7.092 7.145 5,281 -0.02(-0.21%)
Jul 24, 2018 7.122 7.160 7.096 7.160 9,324 +0.04(+0.53%)
Jul 23, 2018 7.191 7.191 7.085 7.122 16,427 +0.02(+0.32%)
Jul 20, 2018 7.085 7.100 7.039 7.100 7,669 +0.02(+0.27%)
Jul 19, 2018 7.100 7.100 6.986 7.081 15,153 +0.11(+1.58%)
Jul 18, 2018 7.122 7.122 6.933 6.971 62,114 -0.11(-1.60%)
Jul 17, 2018 7.085 7.100 7.062 7.085 20,727 +0.04(+0.54%)
Jul 16, 2018 7.047 7.054 6.986 7.047 70,920 +0.06(+0.87%)
Jul 13, 2018 7.001 7.009 6.956 6.986 80,147 +0.01(+0.11%)
Jul 12, 2018 7.031 7.031 6.959 6.978 12,280 -0.02(-0.30%)
Jul 11, 2018 6.947 6.999 6.917 6.999 4,013 +0.07(+1.03%)
Jul 10, 2018 6.894 6.939 6.886 6.928 9,504 +0.04(+0.60%)
Jul 09, 2018 6.992 6.992 6.849 6.886 32,596 -0.10(-1.40%)
Jul 06, 2018 6.947 6.984 6.947 6.984 7,881 +0.07(+1.00%)
Jul 05, 2018 6.939 6.984 6.915 6.915 10,344 +0.01(+0.20%)
Jul 03, 2018 6.901 6.901 6.901 0 +0.02(+0.32%)
Jul 02, 2018 6.932 6.932 6.853 6.880 6,268 -0.01(-0.10%)
Jun 29, 2018 6.886 6.894 6.864 6.886 4,917 +0.05(+0.66%)
Jun 28, 2018 6.871 6.875 6.841 6.841 7,230 -0.03(-0.44%)
Jun 27, 2018 6.871 6.894 6.841 6.871 17,528 +0.03(+0.44%)
Jun 26, 2018 6.811 6.856 6.781 6.841 20,458 +0.02(+0.28%)
Jun 25, 2018 6.773 6.849 6.773 6.822 10,512 -0.01(-0.17%)
Jun 22, 2018 6.803 6.834 6.691 6.834 8,676 +0.05(+0.78%)
Jun 21, 2018 6.766 6.781 6.683 6.781 6,357 +0.01(+0.21%)
Jun 20, 2018 6.781 6.781 6.690 6.766 11,087 +0.03(+0.46%)
Jun 19, 2018 6.705 6.746 6.697 6.735 2,263 +0.06(+0.91%)
Jun 18, 2018 6.728 6.728 6.669 6.675 11,289 +0.01(+0.10%)
Jun 15, 2018 6.756 6.653 6.668 13,339 -0.07(-1.01%)
Jun 14, 2018 6.766 6.788 6.720 6.735 12,227 +0.02(+0.34%)
Jun 13, 2018 6.720 6.751 6.698 6.713 12,047 +0.02(+0.34%)
Jun 12, 2018 6.781 6.796 6.668 6.690 20,688 -0.03(-0.45%)
Jun 11, 2018 6.766 6.766 6.720 6.720 7,944 -0.01(-0.11%)
Jun 08, 2018 6.758 6.773 6.728 6.728 9,382 -0.01(-0.20%)
Jun 07, 2018 6.779 6.779 6.735 6.741 10,747 -0.01(-0.11%)
Jun 06, 2018 6.749 25,763 -0.01(-0.11%)
Jun 05, 2018 6.681 6.786 6.666 6.756 24,174 +0.10(+1.47%)
Jun 04, 2018 6.629 6.681 6.629 6.659 4,866 +0.04(+0.59%)
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.