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

6.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.076 6.178 6.076 6.165 14,615 +0.11(+1.89%)
Aug 28, 2015 6.146 6.146 6.051 6.051 1,904 -0.08(-1.35%)
Aug 27, 2015 6.115 6.153 6.057 6.134 9,705 +0.01(+0.10%)
Aug 26, 2015 6.121 6.197 6.121 6.127 1,504 -0.01(-0.21%)
Aug 25, 2015 6.121 6.187 6.121 6.140 3,207 +0.01(+0.21%)
Aug 24, 2015 6.108 6.127 6.108 6.127 2,042 -0.07(-1.13%)
Aug 21, 2015 6.197 6.197 6.191 6.197 1,838 +0.03(+0.52%)
Aug 20, 2015 6.089 6.191 6.089 6.165 5,784 +0.07(+1.12%)
Aug 19, 2015 6.159 6.172 6.089 6.097 9,101 -0.05(-0.80%)
Aug 18, 2015 6.102 6.172 6.095 6.146 19,942 -0.01(-0.16%)
Aug 17, 2015 6.134 6.197 6.102 6.157 18,940 +0.00(+0.06%)
Aug 14, 2015 6.223 6.299 6.127 6.153 18,928 -0.09(-1.43%)
Aug 13, 2015 6.261 6.337 6.223 6.242 31,177 -0.04(-0.71%)
Aug 12, 2015 6.274 6.357 6.248 6.286 13,572 -0.03(-0.40%)
Aug 11, 2015 6.261 6.349 6.254 6.312 10,589 +0.11(+1.78%)
Aug 10, 2015 6.157 6.202 6.157 6.202 9,469 +0.08(+1.24%)
Aug 07, 2015 6.113 6.246 6.069 6.126 19,470 +0.04(+0.62%)
Aug 06, 2015 6.195 6.195 6.081 6.088 6,487 -0.09(-1.48%)
Aug 05, 2015 6.322 6.322 6.176 6.179 7,697 -0.11(-1.82%)
Aug 04, 2015 6.271 6.316 6.240 6.294 5,371 +0.04(+0.64%)
Aug 03, 2015 6.259 6.284 6.208 6.254 11,146 +0.03(+0.43%)
Jul 31, 2015 6.233 6.233 6.189 6.227 4,039 +0.01(+0.10%)
Jul 30, 2015 6.233 6.233 6.214 6.221 4,677 +0.01(+0.10%)
Jul 29, 2015 6.227 6.227 6.204 6.214 2,895 +0.02(+0.31%)
Jul 28, 2015 6.176 6.204 6.157 6.195 4,056 -0.02(-0.25%)
Jul 27, 2015 6.214 6.214 6.159 6.211 6,686 +0.02(+0.36%)
Jul 24, 2015 6.164 6.208 6.164 6.189 6,697 +0.04(+0.62%)
Jul 23, 2015 6.157 6.157 6.151 6.151 1,618 -0.01(-0.10%)
Jul 22, 2015 6.157 6.157 6.088 6.157 28,681 -0.01(-0.10%)
Jul 21, 2015 6.031 6.164 6.018 6.164 35,034 +0.09(+1.50%)
Jul 20, 2015 6.037 6.113 5.998 6.073 17,118 -0.00(-0.04%)
Jul 17, 2015 5.923 6.157 5.923 6.075 35,450 +0.13(+2.13%)
Jul 16, 2015 5.937 5.948 5.936 5.948 6,312 +0.00(+0.00%)
Jul 15, 2015 5.923 5.986 5.923 5.948 11,684 +0.00(+0.00%)
Jul 14, 2015 5.936 5.955 5.936 5.948 3,884 +0.02(+0.32%)
Jul 13, 2015 5.967 5.974 5.917 5.929 25,812 -0.10(-1.68%)
Jul 10, 2015 5.999 6.031 5.955 6.031 14,066 +0.01(+0.10%)
Jul 09, 2015 6.069 6.075 5.986 6.024 15,048 -0.06(-0.91%)
Jul 08, 2015 5.891 6.080 5.891 6.080 44,958 +0.15(+2.55%)
Jul 07, 2015 5.897 5.979 5.897 5.928 13,111 +0.02(+0.32%)
Jul 06, 2015 5.889 5.922 5.879 5.909 12,558 +0.01(+0.21%)
Jul 02, 2015 5.865 5.897 5.897 5.897 6,349 -0.01(-0.11%)
Jul 01, 2015 5.878 5.960 5.859 5.903 18,801 +0.05(+0.86%)
Jun 30, 2015 5.865 5.865 5.771 5.853 17,852 +0.03(+0.54%)
Jun 29, 2015 5.828 5.865 5.815 5.821 21,817 -0.07(-1.18%)
Jun 26, 2015 5.916 5.916 5.853 5.891 5,011 -0.03(-0.43%)
Jun 24, 2015 5.909 5.928 5.909 5.916 6 -0.02(-0.32%)
Jun 23, 2015 5.922 5.950 5.909 5.935 31,568 -0.04(-0.63%)
Jun 22, 2015 5.960 5.979 5.960 5.972 9,260 +0.03(+0.42%)
Jun 19, 2015 5.928 5.979 5.928 5.947 6,239 +0.01(+0.11%)
Jun 18, 2015 5.941 5.961 5.928 5.941 20,293 -0.01(-0.21%)
Jun 17, 2015 5.935 5.954 5.935 5.954 2,380 +0.03(+0.43%)
Jun 16, 2015 5.954 5.960 5.903 5.928 18,534 -0.03(-0.53%)
Jun 15, 2015 5.966 5.984 5.960 5.960 7,604 +0.01(+0.11%)
Jun 12, 2015 5.978 5.979 5.954 5.954 14,347 +0.00(+0.00%)
Jun 11, 2015 5.954 5.985 5.954 5.954 11,609 +0.00(+0.00%)
Jun 10, 2015 5.947 5.985 5.897 5.954 11,977 -0.02(-0.40%)
Jun 09, 2015 6.054 6.054 5.954 5.977 32,430 -0.11(-1.74%)
Jun 08, 2015 6.059 6.103 6.034 6.083 32,612 +0.01(+0.19%)
Jun 05, 2015 6.122 6.153 6.009 6.071 38,342 -0.09(-1.48%)
Jun 04, 2015 6.197 6.203 6.159 6.163 5,827 -0.07(-1.15%)
Jun 03, 2015 6.234 6.234 6.234 6.234 5,586 -0.02(-0.30%)
Jun 02, 2015 6.198 6.259 6.197 6.253 14,466 +0.03(+0.47%)
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.