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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.066 8.118 8.057 8.118 130,934 +0.07(+0.85%)
Oct 30, 2019 7.929 8.130 7.907 8.049 35,126 +0.14(+1.75%)
Oct 29, 2019 7.896 7.929 7.864 7.911 6,454 +0.01(+0.18%)
Oct 28, 2019 7.929 7.929 7.730 7.896 769 -0.10(-1.25%)
Oct 25, 2019 8.049 8.057 7.945 7.996 3,723 +0.01(+0.14%)
Oct 24, 2019 8.057 8.057 7.985 7.985 4,429 -0.06(-0.80%)
Oct 23, 2019 8.041 8.049 8.041 8.049 713 +0.04(+0.49%)
Oct 22, 2019 7.985 8.012 7.985 8.009 9,753 +0.08(+0.98%)
Oct 21, 2019 7.993 7.993 7.931 7.931 12,924 -0.01(-0.17%)
Oct 18, 2019 8.025 8.025 7.945 7.945 30,903 -0.05(-0.59%)
Oct 17, 2019 7.977 8.033 7.977 7.992 13,624 +0.02(+0.25%)
Oct 16, 2019 8.025 8.025 7.972 7.972 6,999 +0.01(+0.14%)
Oct 15, 2019 8.041 8.049 7.961 7.961 5,068 -0.06(-0.70%)
Oct 14, 2019 8.017 8.049 7.993 8.017 18,889 +0.01(+0.07%)
Oct 11, 2019 7.945 8.057 7.945 8.012 3,102 -0.01(-0.07%)
Oct 10, 2019 7.945 8.082 7.945 8.017 5,721 +0.05(+0.66%)
Oct 09, 2019 8.061 8.069 7.964 7.964 26,018 -0.05(-0.60%)
Oct 08, 2019 7.971 8.021 7.971 8.013 19,845 -0.01(-0.10%)
Oct 07, 2019 8.005 8.583 7.997 8.021 3,457 +0.02(+0.20%)
Oct 04, 2019 7.980 8.005 7.928 8.005 16,939 +0.06(+0.71%)
Oct 03, 2019 7.948 7.956 7.871 7.948 17,183 +0.03(+0.41%)
Oct 02, 2019 7.844 7.932 7.825 7.916 14,793 +0.09(+1.13%)
Oct 01, 2019 7.812 7.828 7.781 7.828 14,531 +0.06(+0.72%)
Sep 30, 2019 7.764 7.788 7.740 7.772 15,226 +0.02(+0.23%)
Sep 27, 2019 7.812 7.812 7.732 7.754 11,708 -0.04(-0.53%)
Sep 26, 2019 7.764 7.828 7.732 7.796 24,889 +0.05(+0.61%)
Sep 25, 2019 7.772 7.788 7.724 7.748 12,358 -0.02(-0.30%)
Sep 24, 2019 7.772 7.812 7.691 7.772 4,486 +0.01(+0.10%)
Sep 23, 2019 7.699 7.764 7.699 7.764 10,162 +0.08(+1.04%)
Sep 20, 2019 7.595 7.691 7.595 7.683 18,060 +0.09(+1.16%)
Sep 19, 2019 7.531 7.603 7.502 7.595 23,741 +0.09(+1.18%)
Sep 18, 2019 7.434 7.515 7.386 7.507 25,132 +0.11(+1.52%)
Sep 17, 2019 7.370 7.434 7.370 7.394 14,291 +0.02(+0.33%)
Sep 16, 2019 7.322 7.378 7.306 7.370 26,294 +0.09(+1.21%)
Sep 13, 2019 7.402 7.402 7.274 7.282 28,896 -0.10(-1.31%)
Sep 12, 2019 7.451 7.491 7.266 7.378 46,141 -0.12(-1.55%)
Sep 11, 2019 7.446 7.518 7.390 7.494 22,044 +0.02(+0.21%)
Sep 10, 2019 7.566 7.622 7.470 7.478 53,269 -0.15(-1.99%)
Sep 09, 2019 7.622 7.654 7.622 7.630 21,243 -0.05(-0.63%)
Sep 06, 2019 7.646 7.686 7.558 7.678 34,632 +0.02(+0.31%)
Sep 05, 2019 7.702 7.734 7.558 7.654 18,519 -0.06(-0.73%)
Sep 04, 2019 7.654 7.714 7.614 7.710 44,746 +0.06(+0.73%)
Sep 03, 2019 7.694 7.694 7.622 7.654 64,853 -0.05(-0.62%)
Aug 30, 2019 7.742 7.750 7.666 7.702 22,380 -0.10(-1.23%)
Aug 29, 2019 7.782 7.874 7.742 7.798 19,570 -0.03(-0.36%)
Aug 28, 2019 7.838 7.862 7.790 7.826 15,779 +0.00(+0.05%)
Aug 27, 2019 7.803 7.834 7.803 7.822 11,977 +0.04(+0.51%)
Aug 26, 2019 7.822 7.822 7.710 7.782 12,000 +0.04(+0.52%)
Aug 23, 2019 7.742 7.758 7.710 7.742 15,378 +0.00(+0.00%)
Aug 22, 2019 7.758 7.852 7.742 7.742 14,772 -0.02(-0.21%)
Aug 21, 2019 7.774 7.798 7.758 7.758 20,529 -0.01(-0.10%)
Aug 20, 2019 7.798 7.820 7.766 7.766 24,142 +0.00(+0.00%)
Aug 19, 2019 7.798 7.847 7.758 7.766 10,138 -0.03(-0.41%)
Aug 16, 2019 7.878 7.878 7.758 7.798 25,880 +0.01(+0.10%)
Aug 15, 2019 7.838 7.862 7.790 7.790 15,037 -0.01(-0.10%)
Aug 14, 2019 7.814 7.919 7.798 7.798 14,823 -0.04(-0.51%)
Aug 13, 2019 7.798 7.870 7.782 7.838 13,180 -0.02(-0.20%)
Aug 12, 2019 7.790 7.868 7.790 7.854 11,952 +0.09(+1.13%)
Aug 09, 2019 7.950 7.950 7.750 7.766 24,630 -0.04(-0.46%)
Aug 08, 2019 7.786 7.846 7.778 7.802 6,181 +0.02(+0.31%)
Aug 07, 2019 7.738 7.802 7.738 7.778 6,375 +0.02(+0.21%)
Aug 06, 2019 7.762 7.794 7.738 7.762 11,377 +0.00(+0.00%)
Aug 05, 2019 7.738 7.810 7.738 7.762 18,453 +0.02(+0.31%)
Aug 02, 2019 7.730 7.786 7.714 7.738 12,799 +0.02(+0.21%)
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.