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

6.250 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.647 6.981 6.647 6.802 23,775 +0.07(+1.09%)
Apr 29, 2020 6.704 7.096 6.704 6.729 5,727 +0.20(+3.00%)
Apr 28, 2020 6.672 6.725 6.533 6.533 8,794 -0.11(-1.60%)
Apr 27, 2020 6.875 6.875 6.623 6.639 3,898 -0.11(-1.57%)
Apr 24, 2020 6.745 6.933 6.745 6.745 6,743 -0.13(-1.90%)
Apr 23, 2020 6.892 6.990 6.729 6.875 13,657 +0.02(+0.36%)
Apr 22, 2020 6.786 6.916 6.786 6.851 8,531 +0.01(+0.12%)
Apr 21, 2020 6.859 6.904 6.761 6.843 16,049 -0.05(-0.71%)
Apr 20, 2020 7.055 7.055 6.867 6.892 12,840 -0.16(-2.31%)
Apr 17, 2020 6.859 7.283 6.859 7.055 41,442 +0.15(+2.25%)
Apr 16, 2020 7.316 7.316 6.892 6.900 16,602 -0.27(-3.75%)
Apr 15, 2020 7.014 7.177 6.933 7.169 12,398 +0.13(+1.85%)
Apr 14, 2020 6.639 7.194 6.639 7.039 61,810 +0.37(+5.58%)
Apr 13, 2020 6.981 6.981 6.647 6.666 24,389 -0.16(-2.35%)
Apr 09, 2020 6.827 7.247 6.680 6.827 54,438 +0.24(+3.65%)
Apr 08, 2020 6.862 6.862 6.488 6.586 59,165 -0.23(-3.34%)
Apr 07, 2020 6.618 6.830 6.570 6.813 10,469 +0.03(+0.48%)
Apr 06, 2020 6.269 6.992 6.269 6.781 27,779 +0.66(+10.74%)
Apr 03, 2020 6.424 6.546 6.123 6.123 11,821 -0.31(-4.80%)
Apr 02, 2020 6.724 6.756 6.432 6.432 14,515 -0.11(-1.61%)
Apr 01, 2020 7.041 7.081 6.537 6.537 17,483 -0.38(-5.52%)
Mar 31, 2020 7.106 7.114 6.683 6.919 30,495 -0.18(-2.52%)
Mar 30, 2020 7.106 7.207 6.915 7.098 4,946 +0.20(+2.83%)
Mar 27, 2020 6.700 7.276 6.656 6.903 28,322 -0.11(-1.51%)
Mar 26, 2020 6.424 7.008 6.359 7.008 17,553 +0.41(+6.18%)
Mar 25, 2020 6.107 6.659 5.985 6.601 52,347 +0.53(+8.72%)
Mar 24, 2020 5.920 6.156 5.843 6.071 13,685 +0.15(+2.55%)
Mar 23, 2020 5.904 6.026 5.725 5.920 82,183 -0.01(-0.14%)
Mar 20, 2020 5.831 6.472 5.766 5.928 103,438 -0.00(-0.04%)
Mar 19, 2020 5.896 6.172 5.685 5.930 43,681 +0.16(+2.85%)
Mar 18, 2020 6.513 6.610 5.693 5.766 48,858 -1.10(-15.98%)
Mar 17, 2020 6.781 6.886 6.497 6.862 17,658 +0.06(+0.96%)
Mar 16, 2020 6.903 6.927 6.285 6.797 31,561 -0.24(-3.46%)
Mar 13, 2020 7.114 7.114 6.821 7.041 18,348 +0.33(+4.96%)
Mar 12, 2020 7.414 7.414 6.611 6.708 92,205 -0.70(-9.43%)
Mar 11, 2020 7.690 7.782 7.317 7.406 36,478 -0.22(-2.93%)
Mar 10, 2020 7.678 7.913 7.621 7.629 34,505 -0.10(-1.26%)
Mar 09, 2020 7.783 7.820 7.694 7.727 42,564 -0.16(-2.05%)
Mar 06, 2020 7.783 7.913 7.783 7.888 32,754 +0.03(+0.41%)
Mar 05, 2020 7.848 7.978 7.808 7.856 35,216 -0.18(-2.22%)
Mar 04, 2020 7.961 8.034 7.937 8.034 23,092 +0.07(+0.91%)
Mar 03, 2020 7.872 7.993 7.783 7.961 27,807 +0.01(+0.15%)
Mar 02, 2020 7.945 8.132 7.832 7.949 23,051 -0.07(-0.86%)
Feb 28, 2020 7.994 8.026 7.816 8.018 18,787 -0.07(-0.90%)
Feb 27, 2020 8.115 8.237 8.034 8.091 24,315 -0.01(-0.10%)
Feb 26, 2020 8.091 8.309 8.010 8.099 17,224 -0.07(-0.89%)
Feb 25, 2020 8.147 8.317 8.058 8.172 22,432 +0.06(+0.80%)
Feb 24, 2020 8.269 8.269 8.066 8.107 6,550 -0.03(-0.40%)
Feb 21, 2020 8.139 8.139 8.139 8.139 618 -0.08(-0.98%)
Feb 20, 2020 8.123 8.277 8.123 8.220 15,564 -0.03(-0.39%)
Feb 19, 2020 8.252 8.252 8.252 8.252 1,169 +0.00(+0.00%)
Feb 18, 2020 8.317 8.317 8.252 8.252 12,698 -0.06(-0.78%)
Feb 14, 2020 8.382 8.382 8.309 8.317 2,472 -0.02(-0.19%)
Feb 13, 2020 8.252 8.333 8.252 8.333 7,401 +0.06(+0.73%)
Feb 12, 2020 8.196 8.273 8.196 8.273 5,269 +0.05(+0.64%)
Feb 11, 2020 8.168 8.224 8.160 8.220 6,776 +0.01(+0.08%)
Feb 10, 2020 8.171 8.224 8.171 8.214 18,185 +0.03(+0.37%)
Feb 07, 2020 8.216 8.216 7.958 8.184 8,805 -0.03(-0.39%)
Feb 06, 2020 8.264 8.264 8.174 8.216 8,141 +0.12(+1.50%)
Feb 05, 2020 8.264 8.264 7.917 8.094 12,994 -0.17(-2.06%)
Feb 04, 2020 8.264 8.264 8.184 8.264 7,502 +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.