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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.770 7.838 7.658 7.666 8,670 -0.10(-1.23%)
Jul 30, 2019 7.762 7.881 7.762 7.762 9,455 -0.04(-0.51%)
Jul 29, 2019 7.738 7.866 7.738 7.802 20,523 +0.03(+0.36%)
Jul 26, 2019 7.762 7.802 7.759 7.774 12,799 +0.02(+0.21%)
Jul 25, 2019 7.731 7.770 7.730 7.758 3,918 -0.01(-0.15%)
Jul 24, 2019 7.794 7.794 7.764 7.770 10,269 +0.02(+0.31%)
Jul 23, 2019 7.730 7.754 7.714 7.746 5,305 -0.02(-0.20%)
Jul 22, 2019 7.770 7.770 7.658 7.761 13,496 -0.01(-0.11%)
Jul 19, 2019 7.730 7.826 7.730 7.770 10,289 +0.00(+0.00%)
Jul 18, 2019 7.730 7.786 7.730 7.770 18,333 +0.02(+0.31%)
Jul 17, 2019 7.682 7.794 7.682 7.746 13,732 +0.02(+0.31%)
Jul 16, 2019 7.762 7.762 7.716 7.722 1,889 +0.02(+0.26%)
Jul 15, 2019 7.679 7.711 7.679 7.702 3,955 -0.07(-0.86%)
Jul 12, 2019 7.769 7.769 7.769 7.769 501 +0.00(+0.00%)
Jul 11, 2019 7.690 7.769 7.603 7.769 3,577 +0.09(+1.13%)
Jul 10, 2019 7.694 7.694 7.614 7.682 798 +0.02(+0.27%)
Jul 09, 2019 7.630 7.686 7.630 7.662 10,304 +0.03(+0.42%)
Jul 08, 2019 7.638 7.694 7.583 7.630 28,671 -0.02(-0.21%)
Jul 05, 2019 7.718 7.718 7.646 7.646 15,743 -0.06(-0.82%)
Jul 03, 2019 7.694 7.734 7.694 7.710 5,541 -0.03(-0.44%)
Jul 02, 2019 7.702 7.790 7.702 7.744 25,338 +0.04(+0.55%)
Jul 01, 2019 7.702 7.761 7.702 7.702 9,191 -0.02(-0.31%)
Jun 28, 2019 7.710 7.793 7.710 7.726 8,942 -0.05(-0.61%)
Jun 27, 2019 7.773 7.860 7.726 7.773 7,666 +0.03(+0.41%)
Jun 26, 2019 7.773 7.821 7.702 7.741 17,782 -0.07(-0.91%)
Jun 25, 2019 7.773 7.813 7.749 7.813 12,884 +0.00(+0.00%)
Jun 24, 2019 7.821 7.821 7.773 7.813 2,929 +0.03(+0.41%)
Jun 21, 2019 7.781 7.781 7.741 7.781 3,526 -0.02(-0.20%)
Jun 20, 2019 7.757 7.837 7.726 7.797 6,449 +0.02(+0.31%)
Jun 19, 2019 7.702 7.789 7.702 7.773 6,279 +0.06(+0.82%)
Jun 18, 2019 7.702 7.861 7.702 7.710 14,055 -0.04(-0.48%)
Jun 17, 2019 7.686 7.758 7.686 7.747 6,795 -0.02(-0.29%)
Jun 14, 2019 7.662 7.769 7.662 7.769 3,400 +0.01(+0.07%)
Jun 13, 2019 7.686 7.764 7.678 7.764 11,308 +0.04(+0.49%)
Jun 12, 2019 7.853 7.853 7.670 7.726 17,045 -0.11(-1.46%)
Jun 11, 2019 7.856 7.856 7.730 7.840 9,138 -0.02(-0.30%)
Jun 10, 2019 7.888 7.888 7.864 7.864 3,291 -0.02(-0.20%)
Jun 07, 2019 7.817 7.888 7.769 7.880 4,929 -0.01(-0.10%)
Jun 06, 2019 7.801 7.888 7.777 7.888 4,551 +0.04(+0.54%)
Jun 05, 2019 7.761 7.904 7.761 7.845 14,314 +0.03(+0.43%)
Jun 04, 2019 7.745 7.864 7.698 7.811 15,980 +0.00(+0.04%)
Jun 03, 2019 7.904 7.904 7.746 7.809 10,503 +0.02(+0.20%)
May 31, 2019 7.785 7.793 7.754 7.793 4,676 +0.00(+0.00%)
May 30, 2019 7.722 7.904 7.722 7.793 64,807 +0.05(+0.61%)
May 29, 2019 7.563 7.753 7.563 7.745 31,345 +0.17(+2.20%)
May 28, 2019 7.567 7.620 7.563 7.579 4,011 -0.00(-0.01%)
May 24, 2019 7.627 7.627 7.562 7.579 1,895 -0.03(-0.42%)
May 23, 2019 7.556 7.627 7.540 7.611 8,917 +0.06(+0.73%)
May 22, 2019 7.579 7.579 7.556 7.556 261 -0.07(-0.93%)
May 21, 2019 7.540 7.627 7.540 7.627 3,372 +0.02(+0.22%)
May 20, 2019 7.603 7.610 7.587 7.610 563 +0.01(+0.19%)
May 17, 2019 7.532 7.611 7.532 7.595 7,583 +0.00(+0.00%)
May 16, 2019 7.603 7.603 7.595 7.595 573 -0.03(-0.39%)
May 15, 2019 7.611 7.644 7.609 7.625 15,247 +0.01(+0.18%)
May 14, 2019 7.548 7.611 7.548 7.611 11,919 +0.03(+0.42%)
May 13, 2019 7.611 7.611 7.579 7.579 1,515 +0.02(+0.31%)
May 10, 2019 7.609 7.610 7.556 7.556 11,881 -0.04(-0.46%)
May 09, 2019 7.536 7.591 7.536 7.591 6,753 +0.02(+0.31%)
May 08, 2019 7.504 7.567 7.504 7.567 6,519 +0.03(+0.42%)
May 07, 2019 7.670 7.670 7.536 7.536 15,707 -0.06(-0.83%)
May 06, 2019 7.589 7.599 7.589 7.599 1,384 +0.06(+0.84%)
May 03, 2019 7.536 7.536 7.536 7.536 126 -0.02(-0.31%)
May 02, 2019 7.591 7.654 7.536 7.559 10,388 -0.03(-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.