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

7.750 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.750 9.835 9.610 9.620 6,910 -0.12(-1.23%)
Jul 30, 2019 9.740 9.889 9.740 9.740 7,535 -0.05(-0.51%)
Jul 29, 2019 9.710 9.870 9.710 9.790 16,356 +0.03(+0.36%)
Jul 26, 2019 9.740 9.790 9.736 9.755 10,200 +0.02(+0.21%)
Jul 25, 2019 9.701 9.750 9.700 9.735 3,123 -0.02(-0.15%)
Jul 24, 2019 9.780 9.780 9.742 9.750 8,184 +0.03(+0.31%)
Jul 23, 2019 9.700 9.730 9.680 9.720 4,228 -0.02(-0.20%)
Jul 22, 2019 9.750 9.750 9.610 9.739 10,756 -0.01(-0.11%)
Jul 19, 2019 9.700 9.820 9.700 9.750 8,200 +0.00(+0.00%)
Jul 18, 2019 9.700 9.771 9.700 9.750 14,610 +0.03(+0.31%)
Jul 17, 2019 9.640 9.780 9.640 9.720 10,944 +0.03(+0.31%)
Jul 16, 2019 9.740 9.740 9.682 9.690 1,506 +0.03(+0.26%)
Jul 15, 2019 9.636 9.676 9.636 9.665 3,152 -0.08(-0.86%)
Jul 12, 2019 9.749 9.749 9.749 9.749 400 +0.00(+0.00%)
Jul 11, 2019 9.650 9.749 9.540 9.749 2,851 +0.07(+0.76%)
Jul 10, 2019 9.690 9.690 9.589 9.676 634 +0.03(+0.27%)
Jul 09, 2019 9.610 9.681 9.610 9.650 8,182 +0.04(+0.42%)
Jul 08, 2019 9.620 9.690 9.550 9.610 22,765 -0.02(-0.21%)
Jul 05, 2019 9.720 9.720 9.630 9.630 12,500 -0.08(-0.82%)
Jul 03, 2019 9.690 9.740 9.690 9.710 4,400 -0.04(-0.44%)
Jul 02, 2019 9.700 9.810 9.700 9.753 20,119 +0.05(+0.55%)
Jul 01, 2019 9.700 9.774 9.700 9.700 7,298 -0.03(-0.31%)
Jun 28, 2019 9.710 9.815 9.710 9.730 7,100 -0.06(-0.61%)
Jun 27, 2019 9.790 9.900 9.730 9.790 6,087 +0.04(+0.41%)
Jun 26, 2019 9.790 9.850 9.700 9.750 14,119 -0.09(-0.91%)
Jun 25, 2019 9.790 9.840 9.760 9.840 10,230 +0.00(+0.00%)
Jun 24, 2019 9.850 9.850 9.790 9.840 2,326 +0.04(+0.41%)
Jun 21, 2019 9.800 9.800 9.750 9.800 2,800 -0.02(-0.20%)
Jun 20, 2019 9.770 9.870 9.730 9.820 5,121 +0.03(+0.31%)
Jun 19, 2019 9.700 9.810 9.700 9.790 4,986 +0.08(+0.82%)
Jun 18, 2019 9.700 9.900 9.700 9.710 11,160 -0.05(-0.48%)
Jun 17, 2019 9.680 9.771 9.680 9.757 5,396 -0.03(-0.29%)
Jun 14, 2019 9.650 9.785 9.650 9.785 2,700 +0.01(+0.07%)
Jun 13, 2019 9.680 9.778 9.670 9.778 8,979 +0.05(+0.49%)
Jun 12, 2019 9.890 9.890 9.660 9.730 13,534 -0.18(-1.82%)
Jun 11, 2019 9.930 9.930 9.771 9.910 7,230 -0.03(-0.30%)
Jun 10, 2019 9.970 9.970 9.940 9.940 2,604 -0.02(-0.20%)
Jun 07, 2019 9.880 9.970 9.820 9.960 3,900 -0.01(-0.10%)
Jun 06, 2019 9.860 9.970 9.830 9.970 3,601 +0.05(+0.54%)
Jun 05, 2019 9.810 9.990 9.810 9.916 11,325 +0.04(+0.43%)
Jun 04, 2019 9.790 9.940 9.730 9.873 12,643 +0.00(+0.04%)
Jun 03, 2019 9.990 9.990 9.790 9.870 8,310 +0.02(+0.20%)
May 31, 2019 9.840 9.850 9.801 9.850 3,700 +0.00(+0.00%)
May 30, 2019 9.760 9.990 9.760 9.850 51,273 +0.06(+0.61%)
May 29, 2019 9.560 9.800 9.560 9.790 24,799 +0.21(+2.20%)
May 28, 2019 9.565 9.631 9.560 9.579 3,174 -0.00(-0.01%)
May 24, 2019 9.640 9.640 9.558 9.580 1,500 -0.04(-0.42%)
May 23, 2019 9.550 9.640 9.530 9.620 7,055 +0.07(+0.73%)
May 22, 2019 9.580 9.580 9.550 9.550 207 -0.09(-0.93%)
May 21, 2019 9.530 9.640 9.530 9.640 2,668 +0.02(+0.22%)
May 20, 2019 9.610 9.618 9.590 9.618 446 +0.02(+0.19%)
May 17, 2019 9.520 9.620 9.520 9.600 6,000 +0.00(+0.00%)
May 16, 2019 9.610 9.610 9.600 9.600 454 -0.04(-0.39%)
May 15, 2019 9.620 9.661 9.617 9.637 12,063 +0.02(+0.18%)
May 14, 2019 9.540 9.620 9.540 9.620 9,430 +0.04(+0.42%)
May 13, 2019 9.620 9.620 9.580 9.580 1,199 +0.03(+0.31%)
May 10, 2019 9.617 9.619 9.550 9.550 9,400 -0.08(-0.83%)
May 09, 2019 9.560 9.630 9.560 9.630 5,323 +0.03(+0.31%)
May 08, 2019 9.520 9.600 9.520 9.600 5,139 +0.04(+0.42%)
May 07, 2019 9.730 9.730 9.560 9.560 12,381 -0.08(-0.83%)
May 06, 2019 9.627 9.640 9.627 9.640 1,091 +0.08(+0.84%)
May 03, 2019 9.560 9.560 9.560 9.560 100 -0.03(-0.31%)
May 02, 2019 9.630 9.710 9.560 9.590 8,189 -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.