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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.736 7.880 7.664 7.772 12,547 +0.04(+0.46%)
Mar 30, 2022 7.673 7.736 7.593 7.736 13,945 +0.13(+1.77%)
Mar 29, 2022 7.691 7.763 7.512 7.601 24,421 +0.02(+0.24%)
Mar 28, 2022 7.700 7.700 7.512 7.584 21,683 -0.12(-1.52%)
Mar 25, 2022 7.772 7.808 7.696 7.700 18,367 -0.08(-1.04%)
Mar 24, 2022 7.619 7.781 7.610 7.781 20,740 +0.16(+2.12%)
Mar 23, 2022 7.359 7.628 7.341 7.619 90,716 +0.29(+3.92%)
Mar 22, 2022 7.404 7.404 7.197 7.332 32,808 -0.04(-0.61%)
Mar 21, 2022 7.503 7.503 7.359 7.377 4,884 -0.06(-0.85%)
Mar 18, 2022 7.458 7.628 7.367 7.440 30,014 -0.05(-0.72%)
Mar 17, 2022 7.853 7.853 7.467 7.494 1,588 +0.04(+0.48%)
Mar 16, 2022 7.844 7.970 7.404 7.458 23,909 -0.05(-0.72%)
Mar 15, 2022 7.763 7.772 7.476 7.512 29,584 -0.07(-0.95%)
Mar 14, 2022 7.619 7.619 7.476 7.584 13,257 +0.03(+0.36%)
Mar 11, 2022 7.664 7.682 7.548 7.557 7,606 -0.16(-2.10%)
Mar 10, 2022 7.754 7.754 7.637 7.718 4,633 -0.07(-0.94%)
Mar 09, 2022 7.821 7.821 7.785 7.791 8,605 -0.00(-0.04%)
Mar 08, 2022 7.812 7.812 7.723 7.794 6,228 -0.02(-0.23%)
Mar 07, 2022 7.812 7.812 7.803 7.812 8,192 -0.03(-0.34%)
Mar 04, 2022 7.794 7.848 7.794 7.839 7,888 +0.04(+0.46%)
Mar 03, 2022 7.767 7.839 7.767 7.803 4,052 +0.00(+0.00%)
Mar 02, 2022 7.839 7.839 7.721 7.803 2,778 +0.04(+0.46%)
Mar 01, 2022 7.553 7.767 7.539 7.767 38,827 +0.26(+3.46%)
Feb 28, 2022 7.499 7.508 7.463 7.508 1,302 +0.04(+0.60%)
Feb 25, 2022 7.427 7.472 7.427 7.463 7,842 +0.03(+0.36%)
Feb 24, 2022 7.544 7.544 7.427 7.436 12,079 -0.10(-1.31%)
Feb 23, 2022 7.535 7.606 7.535 7.535 44,279 -0.05(-0.71%)
Feb 22, 2022 7.571 7.614 7.544 7.588 4,171 -0.02(-0.24%)
Feb 18, 2022 7.606 0 -0.02(-0.24%)
Feb 17, 2022 7.696 7.696 7.624 7.624 2,198 +0.01(+0.12%)
Feb 16, 2022 7.544 7.615 7.544 7.615 22,067 +0.07(+0.95%)
Feb 15, 2022 7.663 7.663 7.544 7.544 11,374 -0.08(-1.06%)
Feb 14, 2022 7.718 7.718 7.624 7.624 5,701 -0.10(-1.27%)
Feb 11, 2022 7.749 7.761 7.687 7.723 13,613 -0.10(-1.26%)
Feb 10, 2022 7.902 7.902 7.803 7.821 4,930 -0.02(-0.28%)
Feb 09, 2022 7.888 7.892 7.790 7.843 11,220 -0.04(-0.56%)
Feb 08, 2022 7.950 7.950 7.790 7.888 12,752 -0.04(-0.56%)
Feb 07, 2022 7.914 7.932 7.843 7.932 15,838 +0.02(+0.23%)
Feb 04, 2022 7.932 7.932 7.816 7.914 8,959 +0.02(+0.23%)
Feb 03, 2022 7.834 7.896 11,037 -0.06(-0.78%)
Feb 02, 2022 7.870 7.959 7.870 7.959 887 +0.06(+0.79%)
Feb 01, 2022 7.861 7.932 7.763 7.896 24,675 +0.09(+1.14%)
Jan 31, 2022 7.727 7.807 7.696 7.807 10,687 +0.09(+1.15%)
Jan 28, 2022 7.843 7.865 7.665 7.718 10,207 -0.10(-1.25%)
Jan 27, 2022 7.825 7.896 7.816 7.816 9,206 -0.05(-0.68%)
Jan 26, 2022 7.896 7.896 7.834 7.870 6,534 +0.00(+0.00%)
Jan 25, 2022 7.879 7.941 7.843 7.870 9,302 +0.04(+0.57%)
Jan 24, 2022 7.932 8.003 7.798 7.825 35,734 -0.06(-0.79%)
Jan 21, 2022 7.932 7.981 7.888 7.888 11,947 -0.10(-1.23%)
Jan 20, 2022 7.959 8.003 7.959 7.986 9,291 +0.03(+0.34%)
Jan 19, 2022 7.986 8.097 7.923 7.959 16,564 -0.07(-0.89%)
Jan 18, 2022 8.093 8.137 8.026 8.030 23,390 -0.10(-1.21%)
Jan 14, 2022 8.128 0 -0.10(-1.19%)
Jan 13, 2022 8.191 8.342 8.191 8.226 25,306 -0.08(-0.97%)
Jan 12, 2022 8.333 8.355 8.296 8.306 10,152 -0.07(-0.79%)
Jan 11, 2022 8.266 8.373 8.266 8.373 10,027 +0.11(+1.29%)
Jan 10, 2022 8.311 8.328 8.266 8.266 14,121 -0.08(-0.96%)
Jan 07, 2022 8.257 8.373 8.257 8.346 3,735 +0.04(+0.43%)
Jan 06, 2022 8.222 8.337 8.213 8.311 30,869 +0.11(+1.30%)
Jan 05, 2022 8.213 8.346 8.195 8.204 25,161 -0.06(-0.75%)
Jan 04, 2022 8.257 8.373 8.257 8.266 28,222 -0.03(-0.32%)
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.