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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.686 7.709 7.662 7.693 15,381 +0.02(+0.23%)
Sep 27, 2019 7.733 7.733 7.654 7.676 11,827 -0.04(-0.53%)
Sep 26, 2019 7.686 7.749 7.654 7.717 25,142 +0.05(+0.61%)
Sep 25, 2019 7.693 7.709 7.646 7.670 12,483 -0.02(-0.30%)
Sep 24, 2019 7.693 7.733 7.613 7.693 4,532 +0.01(+0.10%)
Sep 23, 2019 7.622 7.686 7.622 7.686 10,265 +0.08(+1.04%)
Sep 20, 2019 7.519 7.614 7.519 7.606 18,244 +0.09(+1.16%)
Sep 19, 2019 7.455 7.527 7.426 7.519 23,982 +0.09(+1.18%)
Sep 18, 2019 7.360 7.439 7.312 7.431 25,388 +0.11(+1.52%)
Sep 17, 2019 7.296 7.360 7.296 7.320 14,436 +0.02(+0.33%)
Sep 16, 2019 7.248 7.304 7.232 7.296 26,562 +0.09(+1.21%)
Sep 13, 2019 7.328 7.328 7.201 7.209 29,190 -0.10(-1.31%)
Sep 12, 2019 7.376 7.415 7.193 7.304 46,610 -0.12(-1.55%)
Sep 11, 2019 7.372 7.443 7.316 7.419 22,267 +0.02(+0.21%)
Sep 10, 2019 7.491 7.546 7.396 7.403 53,808 -0.15(-1.99%)
Sep 09, 2019 7.546 7.578 7.546 7.554 21,458 -0.05(-0.63%)
Sep 06, 2019 7.570 7.609 7.483 7.601 34,983 +0.02(+0.31%)
Sep 05, 2019 7.625 7.657 7.483 7.578 18,706 -0.06(-0.73%)
Sep 04, 2019 7.578 7.637 7.538 7.633 45,199 +0.06(+0.73%)
Sep 03, 2019 7.617 7.617 7.546 7.578 65,509 -0.05(-0.62%)
Aug 30, 2019 7.665 7.673 7.589 7.625 22,606 -0.10(-1.23%)
Aug 29, 2019 7.704 7.795 7.665 7.720 19,768 -0.03(-0.36%)
Aug 28, 2019 7.760 7.783 7.712 7.748 15,939 +0.00(+0.05%)
Aug 27, 2019 7.725 7.756 7.725 7.744 12,098 +0.04(+0.51%)
Aug 26, 2019 7.744 7.744 7.633 7.704 12,121 +0.04(+0.52%)
Aug 23, 2019 7.665 7.681 7.633 7.665 15,534 +0.00(+0.00%)
Aug 22, 2019 7.681 7.774 7.665 7.665 14,921 -0.02(-0.21%)
Aug 21, 2019 7.696 7.720 7.681 7.681 20,737 -0.01(-0.10%)
Aug 20, 2019 7.720 7.742 7.688 7.688 24,387 +0.00(+0.00%)
Aug 19, 2019 7.720 7.768 7.681 7.688 10,241 -0.03(-0.41%)
Aug 16, 2019 7.799 7.799 7.681 7.720 26,142 +0.01(+0.10%)
Aug 15, 2019 7.760 7.783 7.712 7.712 15,189 -0.01(-0.10%)
Aug 14, 2019 7.736 7.840 7.720 7.720 14,973 -0.04(-0.51%)
Aug 13, 2019 7.720 7.791 7.704 7.760 13,313 -0.02(-0.20%)
Aug 12, 2019 7.712 7.789 7.712 7.775 12,073 +0.09(+1.13%)
Aug 09, 2019 7.871 7.871 7.673 7.688 24,879 -0.04(-0.46%)
Aug 08, 2019 7.708 7.767 7.700 7.724 6,243 +0.02(+0.31%)
Aug 07, 2019 7.661 7.724 7.661 7.700 6,439 +0.02(+0.21%)
Aug 06, 2019 7.685 7.716 7.661 7.685 11,492 +0.00(+0.00%)
Aug 05, 2019 7.661 7.732 7.661 7.685 18,639 +0.02(+0.31%)
Aug 02, 2019 7.653 7.708 7.637 7.661 12,928 +0.02(+0.21%)
Aug 01, 2019 7.835 7.835 7.610 7.645 42,102 +0.06(+0.73%)
Jul 31, 2019 7.693 7.760 7.582 7.590 8,758 -0.09(-1.23%)
Jul 30, 2019 7.685 7.802 7.685 7.685 9,550 -0.04(-0.51%)
Jul 29, 2019 7.661 7.787 7.661 7.724 20,730 +0.03(+0.36%)
Jul 26, 2019 7.685 7.724 7.681 7.696 12,928 +0.02(+0.21%)
Jul 25, 2019 7.654 7.693 7.653 7.681 3,958 -0.01(-0.15%)
Jul 24, 2019 7.716 7.716 7.686 7.693 10,372 +0.02(+0.31%)
Jul 23, 2019 7.653 7.677 7.637 7.669 5,358 -0.02(-0.20%)
Jul 22, 2019 7.693 7.693 7.582 7.684 13,632 -0.01(-0.11%)
Jul 19, 2019 7.653 7.748 7.653 7.693 10,393 +0.00(+0.00%)
Jul 18, 2019 7.653 7.709 7.653 7.693 18,517 +0.02(+0.31%)
Jul 17, 2019 7.606 7.716 7.606 7.669 13,871 +0.02(+0.31%)
Jul 16, 2019 7.685 7.685 7.639 7.645 1,908 +0.02(+0.26%)
Jul 15, 2019 7.603 7.634 7.603 7.625 3,995 -0.07(-0.86%)
Jul 12, 2019 7.692 7.692 7.692 7.692 506 +0.00(+0.00%)
Jul 11, 2019 7.614 7.692 7.527 7.692 3,613 +0.09(+1.12%)
Jul 10, 2019 7.618 7.618 7.538 7.606 806 +0.02(+0.27%)
Jul 09, 2019 7.555 7.610 7.555 7.586 10,408 +0.03(+0.42%)
Jul 08, 2019 7.563 7.618 7.507 7.555 28,958 -0.02(-0.21%)
Jul 05, 2019 7.641 7.641 7.570 7.570 15,900 -0.06(-0.82%)
Jul 03, 2019 7.618 7.657 7.618 7.633 5,597 -0.03(-0.44%)
Jul 02, 2019 7.625 7.712 7.625 7.667 25,592 +0.04(+0.55%)
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.