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

7.800 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.33 10.41 10.33 10.40 7,794 +0.11(+1.07%)
Jan 29, 2015 10.34 10.34 10.27 10.29 7,649 -0.05(-0.48%)
Jan 28, 2015 10.28 10.35 10.28 10.34 9,105 +0.09(+0.88%)
Jan 27, 2015 10.27 10.27 10.22 10.25 4,531 +0.00(+0.00%)
Jan 26, 2015 10.24 10.25 10.17 10.25 8,951 +0.05(+0.54%)
Jan 23, 2015 10.22 10.22 10.18 10.20 1,891 +0.01(+0.05%)
Jan 22, 2015 10.17 10.21 10.17 10.19 7,772 +0.06(+0.59%)
Jan 21, 2015 10.12 10.13 10.12 10.13 1,879 -0.02(-0.20%)
Jan 20, 2015 10.15 10.16 10.12 10.15 1,080 +0.04(+0.40%)
Jan 16, 2015 10.14 10.15 10.10 10.11 11,885 +0.00(+0.00%)
Jan 15, 2015 10.18 10.18 10.09 10.11 3,393 -0.03(-0.30%)
Jan 14, 2015 10.10 10.25 10.05 10.14 8,431 +0.02(+0.20%)
Jan 13, 2015 10.15 10.15 10.06 10.12 3,735 -0.03(-0.30%)
Jan 12, 2015 9.940 10.15 9.930 10.15 45,131 +0.21(+2.14%)
Jan 09, 2015 9.906 9.938 9.900 9.938 4,556 +0.07(+0.68%)
Jan 08, 2015 9.931 9.950 9.820 9.870 13,577 -0.13(-1.30%)
Jan 07, 2015 9.970 10.00 9.960 10.00 11,002 +0.04(+0.40%)
Jan 06, 2015 9.940 9.990 9.940 9.960 18,897 +0.02(+0.20%)
Jan 05, 2015 10.00 10.08 9.880 9.940 22,928 +0.02(+0.17%)
Jan 02, 2015 9.820 9.990 9.790 9.923 14,545 +0.15(+1.57%)
Dec 31, 2014 9.740 9.770 9.770 9.770 35,900 +0.00(+0.00%)
Dec 30, 2014 9.810 9.810 9.710 9.770 7,497 -0.04(-0.41%)
Dec 29, 2014 9.770 9.810 9.710 9.810 13,214 +0.05(+0.51%)
Dec 26, 2014 9.760 9.790 9.650 9.760 3,148 +0.07(+0.72%)
Dec 24, 2014 9.690 9.690 9.690 9.690 4,700 +0.06(+0.62%)
Dec 23, 2014 9.780 9.780 9.610 9.630 11,648 -0.08(-0.80%)
Dec 22, 2014 9.750 9.790 9.690 9.708 5,063 -0.01(-0.12%)
Dec 19, 2014 9.660 9.730 9.660 9.720 12,465 +0.07(+0.73%)
Dec 18, 2014 9.770 9.770 9.650 9.650 5,766 -0.10(-1.03%)
Dec 17, 2014 9.780 9.786 9.690 9.750 9,388 -0.01(-0.10%)
Dec 16, 2014 10.00 10.00 9.700 9.760 9,305 -0.23(-2.30%)
Dec 15, 2014 9.890 9.990 9.860 9.990 13,424 +0.05(+0.50%)
Dec 12, 2014 9.920 9.970 9.860 9.940 20,634 +0.07(+0.71%)
Dec 11, 2014 9.830 9.940 9.830 9.870 21,203 +0.10(+1.02%)
Dec 10, 2014 9.780 9.785 9.760 9.770 8,648 -0.06(-0.61%)
Dec 09, 2014 9.800 9.840 9.710 9.830 3,783 +0.03(+0.31%)
Dec 08, 2014 9.810 9.960 9.770 9.800 13,479 +0.02(+0.20%)
Dec 05, 2014 9.850 9.850 9.710 9.780 13,568 -0.05(-0.51%)
Dec 04, 2014 9.820 9.840 9.740 9.830 27,142 +0.03(+0.31%)
Dec 03, 2014 9.820 9.830 9.770 9.800 8,321 +0.03(+0.31%)
Dec 02, 2014 9.830 9.830 9.758 9.770 8,546 +0.02(+0.21%)
Dec 01, 2014 9.830 9.850 9.740 9.750 10,828 -0.03(-0.31%)
Nov 28, 2014 9.730 9.780 9.720 9.780 1,094 +0.04(+0.41%)
Nov 26, 2014 9.790 9.740 9.740 9.740 6,000 -0.05(-0.51%)
Nov 25, 2014 9.770 9.790 9.646 9.790 6,081 +0.02(+0.20%)
Nov 24, 2014 9.660 9.770 9.630 9.770 11,260 +0.11(+1.14%)
Nov 21, 2014 9.610 9.660 9.540 9.660 12,366 +0.05(+0.52%)
Nov 20, 2014 9.600 9.610 9.500 9.610 10,446 +0.01(+0.10%)
Nov 19, 2014 9.530 9.610 9.450 9.600 12,999 +0.11(+1.16%)
Nov 18, 2014 9.470 9.550 9.460 9.490 8,705 +0.03(+0.32%)
Nov 17, 2014 9.550 9.600 9.450 9.460 16,194 -0.05(-0.53%)
Nov 14, 2014 9.540 9.620 9.510 9.510 15,078 -0.02(-0.21%)
Nov 13, 2014 9.580 9.620 9.530 9.530 8,141 -0.03(-0.31%)
Nov 12, 2014 9.630 9.630 9.460 9.560 14,645 -0.07(-0.73%)
Nov 11, 2014 9.480 9.630 9.350 9.630 16,095 +0.20(+2.12%)
Nov 10, 2014 9.430 9.470 9.360 9.430 14,792 -0.08(-0.84%)
Nov 07, 2014 9.550 9.580 9.500 9.510 18,131 -0.03(-0.31%)
Nov 06, 2014 9.570 9.597 9.530 9.540 2,808 -0.08(-0.83%)
Nov 05, 2014 9.580 9.630 9.545 9.620 10,782 +0.09(+0.94%)
Nov 04, 2014 9.610 9.614 9.500 9.530 28,027 -0.04(-0.42%)
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.