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

9.420 USD -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.04 10.04 9.980 9.980 3,533 +0.01(+0.08%)
Sep 28, 2017 10.07 10.07 9.920 9.972 12,019 -0.01(-0.06%)
Sep 27, 2017 10.14 10.14 9.910 9.977 23,481 +0.02(+0.17%)
Sep 26, 2017 10.13 10.25 9.910 9.960 35,677 -0.10(-0.99%)
Sep 25, 2017 10.05 10.10 10.03 10.06 5,229 -0.04(-0.40%)
Sep 22, 2017 10.19 10.26 10.05 10.10 16,742 +0.07(+0.70%)
Sep 21, 2017 10.04 10.16 10.03 10.03 18,314 -0.09(-0.89%)
Sep 20, 2017 10.01 10.19 10.01 10.12 7,964 +0.07(+0.70%)
Sep 19, 2017 10.10 10.26 9.900 10.05 6,178 -0.07(-0.73%)
Sep 18, 2017 10.07 10.20 10.05 10.12 4,345 -0.03(-0.26%)
Sep 15, 2017 9.960 10.19 9.950 10.15 14,614 +0.18(+1.81%)
Sep 14, 2017 10.02 10.06 9.960 9.970 17,220 -0.13(-1.27%)
Sep 13, 2017 10.00 10.20 9.980 10.10 24,507 +0.13(+1.28%)
Sep 12, 2017 10.00 10.00 9.960 9.970 7,268 -0.01(-0.10%)
Sep 11, 2017 10.00 10.00 9.960 9.980 8,214 +0.01(+0.06%)
Sep 08, 2017 9.950 10.00 9.950 9.974 11,384 -0.02(-0.18%)
Sep 07, 2017 9.960 9.991 9.960 9.991 12,523 +0.03(+0.31%)
Sep 06, 2017 9.980 9.980 9.915 9.960 3,896 +0.06(+0.61%)
Sep 05, 2017 9.990 9.990 9.880 9.900 16,196 -0.07(-0.75%)
Sep 01, 2017 9.990 9.990 9.945 9.975 6,308 +0.00(+0.05%)
Aug 31, 2017 10.00 10.00 9.870 9.970 23,752 -0.01(-0.10%)
Aug 30, 2017 9.850 9.990 9.850 9.980 12,709 +0.05(+0.55%)
Aug 29, 2017 9.970 9.970 9.895 9.925 6,171 +0.05(+0.46%)
Aug 28, 2017 9.860 9.900 9.830 9.880 9,073 +0.05(+0.48%)
Aug 25, 2017 9.770 9.850 9.770 9.833 12,689 -0.01(-0.07%)
Aug 24, 2017 9.850 9.910 9.840 9.840 6,108 -0.02(-0.20%)
Aug 23, 2017 9.860 9.880 9.860 9.860 4,609 +0.00(+0.00%)
Aug 22, 2017 9.790 9.920 9.790 9.860 8,685 +0.04(+0.41%)
Aug 21, 2017 9.870 9.880 9.800 9.820 2,872 -0.04(-0.41%)
Aug 18, 2017 9.820 9.860 9.800 9.860 15,237 +0.07(+0.72%)
Aug 17, 2017 9.820 9.840 9.770 9.790 6,558 -0.03(-0.31%)
Aug 16, 2017 9.805 9.820 9.771 9.820 12,636 +0.05(+0.51%)
Aug 15, 2017 9.840 9.840 9.750 9.770 7,291 +0.01(+0.10%)
Aug 14, 2017 9.880 9.880 9.760 9.760 9,722 -0.03(-0.31%)
Aug 11, 2017 9.990 9.990 9.773 9.790 7,119 -0.06(-0.61%)
Aug 10, 2017 10.00 10.00 9.810 9.850 15,463 -0.06(-0.61%)
Aug 09, 2017 9.850 9.920 9.850 9.910 6,403 -0.07(-0.70%)
Aug 08, 2017 9.960 10.00 9.950 9.980 4,776 +0.01(+0.13%)
Aug 07, 2017 10.00 10.00 9.967 9.967 1,206 -0.00(-0.03%)
Aug 04, 2017 10.05 10.05 9.955 9.970 8,951 -0.03(-0.30%)
Aug 03, 2017 9.910 10.01 9.900 10.00 7,245 +0.01(+0.06%)
Aug 02, 2017 10.05 10.05 9.920 9.994 3,445 -0.02(-0.16%)
Aug 01, 2017 9.920 10.01 9.920 10.01 28,217 +0.06(+0.60%)
Jul 31, 2017 9.890 9.950 9.890 9.950 12,507 +0.05(+0.53%)
Jul 28, 2017 9.870 9.900 9.870 9.898 10,595 +0.04(+0.38%)
Jul 27, 2017 9.880 9.900 9.840 9.860 4,981 +0.00(+0.00%)
Jul 26, 2017 9.860 9.900 9.850 9.860 20,628 +0.00(+0.00%)
Jul 25, 2017 9.710 9.880 9.710 9.860 10,700 +0.08(+0.82%)
Jul 24, 2017 9.840 9.840 9.770 9.780 16,091 -0.03(-0.31%)
Jul 21, 2017 9.820 9.820 9.782 9.810 5,014 +0.01(+0.10%)
Jul 20, 2017 9.750 9.800 9.750 9.800 14,036 +0.05(+0.51%)
Jul 19, 2017 9.750 9.750 9.740 9.750 24,716 +0.00(+0.00%)
Jul 18, 2017 9.740 9.750 9.680 9.750 15,887 +0.01(+0.10%)
Jul 17, 2017 9.790 9.790 9.740 9.740 26,794 -0.03(-0.31%)
Jul 14, 2017 9.680 9.773 9.680 9.770 6,282 +0.04(+0.41%)
Jul 13, 2017 9.690 9.740 9.620 9.730 21,838 -0.04(-0.41%)
Jul 12, 2017 9.700 9.780 9.700 9.770 3,053 +0.03(+0.31%)
Jul 11, 2017 9.730 9.750 9.730 9.740 1,847 +0.02(+0.21%)
Jul 10, 2017 9.900 9.900 9.710 9.720 7,723 +0.02(+0.21%)
Jul 07, 2017 9.830 9.830 9.700 9.700 7,309 -0.01(-0.10%)
Jul 06, 2017 9.900 9.900 9.710 9.710 8,539 -0.05(-0.51%)
Jul 05, 2017 9.900 9.900 9.740 9.760 12,092 -0.08(-0.81%)
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.