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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.075 6.177 6.075 6.165 14,617 +0.11(+1.89%)
Aug 28, 2015 6.146 6.146 6.050 6.050 1,904 -0.08(-1.35%)
Aug 27, 2015 6.114 6.152 6.056 6.133 9,707 +0.01(+0.10%)
Aug 26, 2015 6.120 6.197 6.120 6.126 1,504 -0.01(-0.21%)
Aug 25, 2015 6.120 6.186 6.120 6.139 3,208 +0.01(+0.21%)
Aug 24, 2015 6.107 6.126 6.107 6.126 2,042 -0.07(-1.13%)
Aug 21, 2015 6.197 6.197 6.190 6.197 1,838 +0.03(+0.52%)
Aug 20, 2015 6.088 6.190 6.088 6.165 5,784 +0.07(+1.12%)
Aug 19, 2015 6.158 6.171 6.088 6.096 9,102 -0.05(-0.80%)
Aug 18, 2015 6.101 6.171 6.095 6.146 19,945 -0.01(-0.16%)
Aug 17, 2015 6.133 6.197 6.101 6.156 18,943 +0.00(+0.06%)
Aug 14, 2015 6.222 6.298 6.127 6.152 18,930 -0.09(-1.43%)
Aug 13, 2015 6.260 6.337 6.222 6.241 31,181 -0.04(-0.71%)
Aug 12, 2015 6.273 6.356 6.247 6.286 13,574 -0.03(-0.40%)
Aug 11, 2015 6.260 6.348 6.253 6.311 10,591 +0.11(+1.78%)
Aug 10, 2015 6.157 6.201 6.157 6.201 9,471 +0.08(+1.24%)
Aug 07, 2015 6.112 6.245 6.068 6.125 19,472 +0.04(+0.62%)
Aug 06, 2015 6.195 6.195 6.081 6.087 6,488 -0.09(-1.48%)
Aug 05, 2015 6.321 6.321 6.176 6.178 7,698 -0.11(-1.82%)
Aug 04, 2015 6.271 6.316 6.239 6.293 5,372 +0.04(+0.64%)
Aug 03, 2015 6.258 6.283 6.207 6.253 11,147 +0.03(+0.43%)
Jul 31, 2015 6.233 6.233 6.188 6.226 4,040 +0.01(+0.10%)
Jul 30, 2015 6.233 6.233 6.214 6.220 4,677 +0.01(+0.10%)
Jul 29, 2015 6.226 6.226 6.203 6.214 2,895 +0.02(+0.31%)
Jul 28, 2015 6.176 6.203 6.157 6.195 4,057 -0.02(-0.26%)
Jul 27, 2015 6.214 6.214 6.159 6.210 6,687 +0.02(+0.36%)
Jul 24, 2015 6.163 6.207 6.163 6.188 6,698 +0.04(+0.62%)
Jul 23, 2015 6.157 6.157 6.150 6.150 1,618 -0.01(-0.10%)
Jul 22, 2015 6.157 6.157 6.087 6.157 28,685 -0.01(-0.10%)
Jul 21, 2015 6.030 6.163 6.017 6.163 35,039 +0.09(+1.50%)
Jul 20, 2015 6.036 6.112 5.997 6.072 17,120 -0.00(-0.04%)
Jul 17, 2015 5.922 6.157 5.922 6.074 35,454 +0.13(+2.13%)
Jul 16, 2015 5.936 5.948 5.935 5.948 6,313 +0.00(+0.00%)
Jul 15, 2015 5.922 5.986 5.922 5.948 11,686 +0.00(+0.00%)
Jul 14, 2015 5.935 5.954 5.935 5.948 3,885 +0.02(+0.32%)
Jul 13, 2015 5.967 5.973 5.916 5.929 25,816 -0.10(-1.68%)
Jul 10, 2015 5.998 6.030 5.954 6.030 14,068 +0.01(+0.10%)
Jul 09, 2015 6.068 6.074 5.986 6.024 15,050 -0.06(-0.91%)
Jul 08, 2015 5.890 6.079 5.890 6.079 44,964 +0.15(+2.55%)
Jul 07, 2015 5.896 5.978 5.896 5.928 13,112 +0.02(+0.32%)
Jul 06, 2015 5.888 5.921 5.878 5.909 12,560 +0.01(+0.21%)
Jul 02, 2015 5.865 5.896 5.896 5.896 6,350 -0.01(-0.11%)
Jul 01, 2015 5.877 5.959 5.858 5.902 18,804 +0.05(+0.86%)
Jun 30, 2015 5.865 5.865 5.770 5.852 17,854 +0.03(+0.54%)
Jun 29, 2015 5.827 5.865 5.814 5.820 21,820 -0.07(-1.18%)
Jun 26, 2015 5.915 5.915 5.852 5.890 5,011 -0.03(-0.43%)
Jun 24, 2015 5.909 5.928 5.909 5.915 6 -0.02(-0.32%)
Jun 23, 2015 5.921 5.949 5.909 5.934 31,572 -0.04(-0.63%)
Jun 22, 2015 5.959 5.978 5.959 5.972 9,261 +0.03(+0.42%)
Jun 19, 2015 5.928 5.978 5.928 5.946 6,240 +0.01(+0.11%)
Jun 18, 2015 5.940 5.961 5.928 5.940 20,296 -0.01(-0.21%)
Jun 17, 2015 5.934 5.953 5.934 5.953 2,381 +0.03(+0.43%)
Jun 16, 2015 5.953 5.959 5.902 5.928 18,537 -0.03(-0.53%)
Jun 15, 2015 5.965 5.983 5.959 5.959 7,605 +0.01(+0.11%)
Jun 12, 2015 5.977 5.978 5.953 5.953 14,349 +0.00(+0.00%)
Jun 11, 2015 5.953 5.984 5.953 5.953 11,611 +0.00(+0.00%)
Jun 10, 2015 5.946 5.984 5.896 5.953 11,979 -0.02(-0.40%)
Jun 09, 2015 6.054 6.054 5.953 5.976 32,434 -0.11(-1.74%)
Jun 08, 2015 6.058 6.102 6.033 6.082 32,617 +0.01(+0.19%)
Jun 05, 2015 6.121 6.152 6.008 6.071 38,347 -0.09(-1.48%)
Jun 04, 2015 6.196 6.202 6.158 6.162 5,827 -0.07(-1.15%)
Jun 03, 2015 6.233 6.233 6.233 6.233 5,586 -0.02(-0.30%)
Jun 02, 2015 6.197 6.259 6.196 6.252 14,468 +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.