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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.758 7.758 7.615 7.707 11,102 -0.03(-0.33%)
Sep 29, 2020 7.850 7.850 7.640 7.732 21,154 -0.11(-1.39%)
Sep 28, 2020 7.833 7.850 7.665 7.841 11,629 +0.03(+0.32%)
Sep 25, 2020 7.741 7.858 7.741 7.816 6,543 +0.09(+1.20%)
Sep 24, 2020 7.707 7.749 7.699 7.724 2,716 +0.03(+0.44%)
Sep 23, 2020 7.783 7.783 7.690 7.690 956 -0.03(-0.44%)
Sep 22, 2020 7.749 7.758 7.722 7.724 2,086 -0.02(-0.32%)
Sep 21, 2020 7.732 7.774 7.729 7.749 6,568 +0.05(+0.65%)
Sep 18, 2020 7.816 7.816 7.699 7.699 3,450 -0.08(-1.08%)
Sep 17, 2020 7.800 7.800 7.783 7.783 2,083 -0.08(-0.96%)
Sep 16, 2020 7.791 7.858 7.631 7.858 5,556 +0.07(+0.86%)
Sep 15, 2020 7.875 7.875 7.791 7.791 2,572 -0.02(-0.26%)
Sep 14, 2020 7.766 7.850 7.749 7.812 10,888 +0.16(+2.07%)
Sep 11, 2020 7.766 7.766 7.654 7.654 713 -0.01(-0.15%)
Sep 10, 2020 7.724 7.766 7.648 7.665 5,721 -0.01(-0.16%)
Sep 09, 2020 7.660 7.761 7.660 7.677 4,596 -0.07(-0.86%)
Sep 08, 2020 7.736 7.778 7.736 7.744 2,397 +0.16(+2.10%)
Sep 04, 2020 7.677 7.761 7.585 7.585 5,613 -0.13(-1.63%)
Sep 03, 2020 7.736 7.912 7.619 7.711 11,054 -0.06(-0.75%)
Sep 02, 2020 7.870 7.870 7.737 7.769 10,174 -0.06(-0.75%)
Sep 01, 2020 7.820 7.840 7.719 7.828 9,892 +0.07(+0.86%)
Aug 31, 2020 7.711 7.778 7.694 7.761 10,648 +0.13(+1.64%)
Aug 28, 2020 7.577 7.635 7.577 7.635 3,583 +0.08(+1.11%)
Aug 27, 2020 7.635 7.644 7.552 7.552 8,536 -0.10(-1.31%)
Aug 26, 2020 7.610 7.652 7.610 7.652 4,894 +0.07(+0.88%)
Aug 25, 2020 7.619 7.629 7.535 7.585 9,701 +0.01(+0.11%)
Aug 24, 2020 7.644 7.719 7.577 7.577 13,669 -0.08(-0.98%)
Aug 21, 2020 7.660 7.702 7.652 7.652 6,449 +0.00(+0.00%)
Aug 20, 2020 7.669 7.727 7.635 7.652 7,824 +0.03(+0.33%)
Aug 19, 2020 7.619 7.727 7.619 7.627 3,043 +0.01(+0.11%)
Aug 18, 2020 7.635 7.688 7.619 7.619 3,417 -0.01(-0.11%)
Aug 17, 2020 7.627 7.761 7.627 7.627 3,628 -0.01(-0.11%)
Aug 14, 2020 7.686 7.741 7.635 7.635 3,702 -0.05(-0.65%)
Aug 13, 2020 7.845 7.845 7.677 7.686 7,609 -0.16(-2.03%)
Aug 12, 2020 7.820 7.866 7.795 7.845 9,764 +0.02(+0.27%)
Aug 11, 2020 7.748 7.823 7.748 7.823 1,636 +0.11(+1.41%)
Aug 10, 2020 7.682 7.748 7.682 7.715 5,874 -0.02(-0.27%)
Aug 07, 2020 7.723 7.848 7.723 7.736 7,073 -0.04(-0.48%)
Aug 06, 2020 7.673 7.915 7.672 7.773 32,235 +0.12(+1.53%)
Aug 05, 2020 7.623 7.682 7.623 7.656 13,442 +0.05(+0.65%)
Aug 04, 2020 7.506 7.606 7.506 7.606 21,402 +0.10(+1.33%)
Aug 03, 2020 7.581 7.623 7.502 7.506 44,779 -0.00(-0.00%)
Jul 31, 2020 7.548 7.548 7.423 7.506 30,933 -0.01(-0.17%)
Jul 30, 2020 7.556 7.556 7.456 7.519 8,390 +0.01(+0.17%)
Jul 29, 2020 7.540 7.565 7.490 7.506 11,220 +0.03(+0.38%)
Jul 28, 2020 7.490 7.506 7.419 7.478 19,164 +0.03(+0.35%)
Jul 27, 2020 7.490 7.490 7.452 7.452 2,528 +0.00(+0.06%)
Jul 24, 2020 7.481 7.481 7.448 7.448 2,158 +0.02(+0.22%)
Jul 23, 2020 7.515 7.590 7.406 7.431 21,956 -0.01(-0.13%)
Jul 22, 2020 7.606 7.606 7.423 7.441 6,316 +0.05(+0.70%)
Jul 21, 2020 7.690 7.748 7.081 7.390 56,483 -0.29(-3.75%)
Jul 20, 2020 7.673 7.715 7.632 7.677 4,100 +0.09(+1.15%)
Jul 17, 2020 7.590 7.719 7.590 7.590 5,994 -0.04(-0.55%)
Jul 16, 2020 7.632 7.632 7.632 7.632 2,881 +0.02(+0.22%)
Jul 15, 2020 7.740 7.782 7.573 7.615 13,355 -0.13(-1.62%)
Jul 14, 2020 7.707 7.757 7.707 7.740 4,221 +0.03(+0.43%)
Jul 13, 2020 7.690 7.715 7.690 7.707 4,888 +0.02(+0.22%)
Jul 10, 2020 7.782 7.782 7.690 7.690 9,232 -0.09(-1.12%)
Jul 09, 2020 7.777 7.777 7.777 7.777 225 +0.12(+1.52%)
Jul 08, 2020 7.727 7.727 7.661 7.661 3,273 -0.07(-0.97%)
Jul 07, 2020 7.810 7.852 7.661 7.736 8,620 -0.07(-0.96%)
Jul 06, 2020 7.902 7.902 7.653 7.810 9,734 +0.00(+0.00%)
Jul 02, 2020 7.802 7.810 7.798 7.810 5,415 +0.02(+0.27%)
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.