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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.646 6.981 6.646 6.801 23,778 +0.07(+1.09%)
Apr 29, 2020 6.703 7.095 6.703 6.728 5,727 +0.20(+3.00%)
Apr 28, 2020 6.671 6.724 6.532 6.532 8,795 -0.11(-1.60%)
Apr 27, 2020 6.875 6.875 6.622 6.638 3,899 -0.11(-1.57%)
Apr 24, 2020 6.744 6.932 6.744 6.744 6,744 -0.13(-1.90%)
Apr 23, 2020 6.891 6.989 6.728 6.875 13,659 +0.02(+0.36%)
Apr 22, 2020 6.785 6.915 6.785 6.850 8,532 +0.01(+0.12%)
Apr 21, 2020 6.858 6.903 6.760 6.842 16,051 -0.05(-0.71%)
Apr 20, 2020 7.054 7.054 6.866 6.891 12,842 -0.16(-2.31%)
Apr 17, 2020 6.858 7.282 6.858 7.054 41,447 +0.15(+2.25%)
Apr 16, 2020 7.315 7.315 6.891 6.899 16,604 -0.27(-3.75%)
Apr 15, 2020 7.013 7.176 6.932 7.168 12,399 +0.13(+1.85%)
Apr 14, 2020 6.638 7.193 6.638 7.038 61,818 +0.37(+5.58%)
Apr 13, 2020 6.981 6.981 6.646 6.666 24,392 -0.16(-2.35%)
Apr 09, 2020 6.826 7.246 6.679 6.826 54,446 +0.24(+3.65%)
Apr 08, 2020 6.861 6.861 6.488 6.585 59,173 -0.23(-3.34%)
Apr 07, 2020 6.618 6.829 6.569 6.812 10,470 +0.03(+0.48%)
Apr 06, 2020 6.268 6.991 6.268 6.780 27,783 +0.66(+10.74%)
Apr 03, 2020 6.423 6.545 6.122 6.122 11,823 -0.31(-4.80%)
Apr 02, 2020 6.723 6.755 6.431 6.431 14,517 -0.11(-1.61%)
Apr 01, 2020 7.040 7.080 6.536 6.536 17,485 -0.38(-5.52%)
Mar 31, 2020 7.105 7.113 6.682 6.918 30,500 -0.18(-2.52%)
Mar 30, 2020 7.105 7.206 6.914 7.097 4,947 +0.20(+2.83%)
Mar 27, 2020 6.699 7.275 6.655 6.902 28,326 -0.11(-1.51%)
Mar 26, 2020 6.423 7.007 6.358 7.007 17,556 +0.41(+6.18%)
Mar 25, 2020 6.106 6.658 5.984 6.600 52,354 +0.53(+8.72%)
Mar 24, 2020 5.919 6.155 5.842 6.070 13,687 +0.15(+2.55%)
Mar 23, 2020 5.903 6.025 5.724 5.919 82,194 -0.01(-0.14%)
Mar 20, 2020 5.830 6.471 5.765 5.927 103,452 -0.00(-0.04%)
Mar 19, 2020 5.895 6.171 5.684 5.929 43,687 +0.16(+2.85%)
Mar 18, 2020 6.512 6.609 5.692 5.765 48,865 -1.10(-15.98%)
Mar 17, 2020 6.780 6.885 6.497 6.861 17,660 +0.06(+0.96%)
Mar 16, 2020 6.902 6.926 6.285 6.796 31,565 -0.24(-3.46%)
Mar 13, 2020 7.113 7.113 6.821 7.040 18,350 +0.33(+4.96%)
Mar 12, 2020 7.413 7.413 6.610 6.707 92,218 -0.70(-9.43%)
Mar 11, 2020 7.689 7.781 7.316 7.405 36,483 -0.22(-2.93%)
Mar 10, 2020 7.677 7.912 7.620 7.628 34,510 -0.10(-1.26%)
Mar 09, 2020 7.782 7.819 7.693 7.726 42,569 -0.16(-2.05%)
Mar 06, 2020 7.782 7.912 7.782 7.887 32,758 +0.03(+0.41%)
Mar 05, 2020 7.847 7.977 7.807 7.855 35,220 -0.18(-2.22%)
Mar 04, 2020 7.960 8.033 7.936 8.033 23,095 +0.07(+0.91%)
Mar 03, 2020 7.871 7.992 7.782 7.960 27,811 +0.01(+0.15%)
Mar 02, 2020 7.944 8.131 7.831 7.948 23,054 -0.07(-0.86%)
Feb 28, 2020 7.992 8.025 7.814 8.017 18,789 -0.07(-0.90%)
Feb 27, 2020 8.114 8.236 8.033 8.090 24,319 -0.01(-0.10%)
Feb 26, 2020 8.090 8.308 8.009 8.098 17,227 -0.07(-0.89%)
Feb 25, 2020 8.146 8.316 8.057 8.170 22,435 +0.06(+0.80%)
Feb 24, 2020 8.267 8.267 8.065 8.106 6,551 -0.03(-0.40%)
Feb 21, 2020 8.138 8.138 8.138 8.138 618 -0.08(-0.98%)
Feb 20, 2020 8.122 8.276 8.122 8.219 15,567 -0.03(-0.39%)
Feb 19, 2020 8.251 8.251 8.251 8.251 1,169 +0.00(+0.00%)
Feb 18, 2020 8.316 8.316 8.251 8.251 12,700 -0.06(-0.78%)
Feb 14, 2020 8.381 8.381 8.308 8.316 2,472 -0.02(-0.19%)
Feb 13, 2020 8.251 8.332 8.251 8.332 7,402 +0.06(+0.73%)
Feb 12, 2020 8.195 8.272 8.195 8.272 5,269 +0.05(+0.64%)
Feb 11, 2020 8.167 8.223 8.158 8.219 6,777 +0.01(+0.08%)
Feb 10, 2020 8.170 8.223 8.170 8.213 18,188 +0.03(+0.37%)
Feb 07, 2020 8.215 8.215 7.957 8.183 8,807 -0.03(-0.39%)
Feb 06, 2020 8.263 8.263 8.173 8.215 8,142 +0.12(+1.50%)
Feb 05, 2020 8.263 8.263 7.916 8.093 12,995 -0.17(-2.06%)
Feb 04, 2020 8.263 8.263 8.183 8.263 7,503 +0.08(+0.99%)
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.