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

7.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.300 9.430 9.300 9.400 1,102 +0.15(+1.62%)
Jun 29, 2020 9.440 9.450 9.110 9.250 1,297 -0.18(-1.91%)
Jun 26, 2020 9.390 9.440 9.080 9.430 5,900 +0.11(+1.18%)
Jun 25, 2020 9.330 9.330 9.320 9.320 351 +0.03(+0.32%)
Jun 24, 2020 9.390 9.390 9.222 9.290 14,341 -0.14(-1.48%)
Jun 23, 2020 9.210 9.450 9.210 9.430 15,566 +0.19(+2.06%)
Jun 22, 2020 9.440 9.440 9.105 9.240 4,191 +0.18(+1.99%)
Jun 19, 2020 8.970 9.120 8.970 9.060 3,600 +0.11(+1.23%)
Jun 18, 2020 9.000 9.000 8.870 8.950 8,953 -0.04(-0.44%)
Jun 17, 2020 8.940 9.000 8.830 8.990 13,858 +0.06(+0.73%)
Jun 16, 2020 8.800 9.000 8.800 8.925 4,626 +0.17(+1.88%)
Jun 15, 2020 8.680 8.855 8.630 8.760 9,705 +0.06(+0.69%)
Jun 12, 2020 8.810 8.830 8.620 8.700 5,000 -0.09(-1.02%)
Jun 11, 2020 8.860 8.860 8.570 8.790 6,662 -0.01(-0.11%)
Jun 10, 2020 9.015 9.015 8.700 8.800 6,306 -0.04(-0.45%)
Jun 09, 2020 8.920 9.040 8.710 8.840 19,999 -0.08(-0.90%)
Jun 08, 2020 9.140 9.140 8.880 8.920 6,982 +0.02(+0.22%)
Jun 05, 2020 9.040 9.040 8.900 8.900 1,900 +0.00(+0.00%)
Jun 04, 2020 9.140 9.140 8.890 8.900 9,273 -0.02(-0.22%)
Jun 03, 2020 9.180 9.250 8.890 8.920 17,501 -0.22(-2.41%)
Jun 02, 2020 9.430 9.480 9.110 9.140 15,408 -0.35(-3.69%)
Jun 01, 2020 9.390 9.510 9.300 9.490 7,226 -0.02(-0.21%)
May 29, 2020 9.000 9.610 8.934 9.510 12,200 +0.53(+5.92%)
May 28, 2020 8.940 8.990 8.940 8.978 3,019 +0.05(+0.54%)
May 27, 2020 8.790 8.930 8.720 8.930 20,545 +0.13(+1.48%)
May 26, 2020 8.720 8.820 8.720 8.800 9,040 +0.11(+1.27%)
May 22, 2020 8.700 8.700 8.680 8.690 2,100 +0.04(+0.42%)
May 21, 2020 8.620 8.670 8.610 8.654 6,201 -0.01(-0.13%)
May 20, 2020 8.720 8.720 8.620 8.665 5,335 -0.04(-0.40%)
May 19, 2020 8.680 8.700 8.680 8.700 3,869 +0.04(+0.46%)
May 18, 2020 8.670 8.679 8.590 8.660 10,480 +0.02(+0.23%)
May 15, 2020 8.630 8.650 8.590 8.640 7,600 +0.01(+0.12%)
May 14, 2020 8.620 8.630 8.470 8.630 8,633 +0.04(+0.47%)
May 13, 2020 8.650 8.650 8.580 8.590 2,798 -0.01(-0.06%)
May 12, 2020 8.610 8.635 8.580 8.595 7,051 -0.00(-0.06%)
May 11, 2020 8.620 8.620 8.565 8.600 5,993 -0.02(-0.23%)
May 08, 2020 8.690 8.690 8.620 8.620 300 +0.15(+1.77%)
May 07, 2020 8.420 8.470 8.410 8.470 6,403 +0.07(+0.83%)
May 06, 2020 8.390 8.400 8.340 8.400 6,583 +0.00(+0.00%)
May 05, 2020 8.300 8.480 8.270 8.400 8,874 +0.15(+1.87%)
May 04, 2020 8.350 8.380 8.171 8.246 25,244 -0.00(-0.05%)
May 01, 2020 8.350 8.350 8.190 8.250 6,200 -0.09(-1.08%)
Apr 30, 2020 8.150 8.560 8.150 8.340 19,391 +0.09(+1.09%)
Apr 29, 2020 8.220 8.700 8.220 8.250 4,671 +0.24(+3.00%)
Apr 28, 2020 8.180 8.245 8.010 8.010 7,173 -0.13(-1.60%)
Apr 27, 2020 8.430 8.430 8.120 8.140 3,180 -0.13(-1.57%)
Apr 24, 2020 8.270 8.500 8.270 8.270 5,500 -0.16(-1.90%)
Apr 23, 2020 8.450 8.570 8.250 8.430 11,139 +0.03(+0.36%)
Apr 22, 2020 8.320 8.480 8.320 8.400 6,958 +0.01(+0.12%)
Apr 21, 2020 8.410 8.465 8.290 8.390 13,090 -0.06(-0.71%)
Apr 20, 2020 8.650 8.650 8.420 8.450 10,473 -0.20(-2.31%)
Apr 17, 2020 8.410 8.930 8.410 8.650 33,800 +0.19(+2.25%)
Apr 16, 2020 8.970 8.970 8.450 8.460 13,541 -0.33(-3.75%)
Apr 15, 2020 8.600 8.800 8.500 8.790 10,112 +0.16(+1.85%)
Apr 14, 2020 8.140 8.820 8.140 8.630 50,412 +0.46(+5.58%)
Apr 13, 2020 8.560 8.560 8.150 8.174 19,892 -0.20(-2.35%)
Apr 09, 2020 8.370 8.885 8.190 8.370 44,400 +0.26(+3.21%)
Apr 08, 2020 8.450 8.450 7.990 8.110 48,047 -0.28(-3.34%)
Apr 07, 2020 8.150 8.410 8.090 8.390 8,502 +0.04(+0.48%)
Apr 06, 2020 7.720 8.610 7.720 8.350 22,559 +0.81(+10.74%)
Apr 03, 2020 7.910 8.061 7.540 7.540 9,600 -0.38(-4.80%)
Apr 02, 2020 8.280 8.319 7.920 7.920 11,788 -0.13(-1.61%)
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.