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

5.875 -0.011 (-0.20%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.681 6.727 6.527 6.642 8,752 -0.02(-0.35%)
Oct 30, 2018 6.765 6.765 6.596 6.665 15,393 -0.17(-2.47%)
Oct 29, 2018 6.604 6.913 6.343 6.834 67,328 +0.19(+2.89%)
Oct 26, 2018 6.611 6.727 6.611 6.642 10,418 -0.02(-0.35%)
Oct 25, 2018 6.688 6.765 6.619 6.665 16,889 -0.02(-0.34%)
Oct 24, 2018 6.719 6.742 6.688 6.688 26,195 -0.06(-0.84%)
Oct 23, 2018 6.757 6.773 6.696 6.745 13,601 -0.03(-0.41%)
Oct 22, 2018 6.926 6.926 6.773 6.773 1,203 -0.15(-2.22%)
Oct 19, 2018 7.041 7.041 6.926 6.926 781 -0.09(-1.31%)
Oct 18, 2018 6.903 7.026 6.783 7.018 5,039 +0.11(+1.56%)
Oct 17, 2018 6.819 7.010 6.803 6.911 12,709 -0.00(-0.01%)
Oct 16, 2018 6.903 6.972 6.903 6.912 1,569 +0.01(+0.12%)
Oct 15, 2018 6.980 6.980 6.898 6.903 12,102 +0.07(+1.01%)
Oct 12, 2018 7.072 7.072 6.826 6.834 7,162 -0.01(-0.11%)
Oct 11, 2018 6.972 6.972 6.796 6.842 20,079 -0.04(-0.53%)
Oct 10, 2018 6.848 6.878 6.848 6.878 710 -0.03(-0.44%)
Oct 09, 2018 6.833 6.917 6.833 6.909 5,461 -0.03(-0.44%)
Oct 08, 2018 6.955 6.993 6.917 6.940 2,339 -0.02(-0.22%)
Oct 05, 2018 6.993 7.024 6.955 6.955 8,504 -0.08(-1.09%)
Oct 04, 2018 7.138 7.184 6.901 7.031 30,680 -0.18(-2.44%)
Oct 03, 2018 7.230 7.270 7.169 7.207 8,256 -0.05(-0.63%)
Oct 02, 2018 7.230 7.491 7.230 7.253 1,174 +0.03(+0.42%)
Oct 01, 2018 7.299 7.457 7.215 7.222 9,444 +0.01(+0.11%)
Sep 28, 2018 7.192 7.215 7.192 7.215 3,925 +0.03(+0.43%)
Sep 27, 2018 7.192 7.222 7.184 7.184 11,099 -0.06(-0.84%)
Sep 26, 2018 7.337 7.337 7.222 7.245 13,885 -0.02(-0.21%)
Sep 25, 2018 7.238 7.261 7.238 7.261 5,996 -0.03(-0.42%)
Sep 24, 2018 7.360 7.373 7.245 7.291 17,292 -0.01(-0.10%)
Sep 21, 2018 7.291 7.322 7.261 7.299 6,803 -0.02(-0.21%)
Sep 20, 2018 7.322 7.398 7.314 7.314 3,647 -0.05(-0.62%)
Sep 19, 2018 7.574 7.574 7.360 7.360 20,353 -0.07(-0.93%)
Sep 18, 2018 7.482 7.482 7.429 7.429 4,939 -0.08(-1.02%)
Sep 17, 2018 7.559 7.566 7.498 7.505 11,209 -0.09(-1.21%)
Sep 14, 2018 7.643 7.643 7.543 7.597 7,588 -0.08(-1.00%)
Sep 13, 2018 7.650 7.681 7.520 7.673 22,016 -0.01(-0.18%)
Sep 12, 2018 7.672 7.702 7.611 7.687 25,053 +0.08(+1.10%)
Sep 11, 2018 7.611 7.649 7.588 7.603 5,810 -0.07(-0.89%)
Sep 10, 2018 7.717 7.733 7.656 7.672 4,726 +0.01(+0.10%)
Sep 07, 2018 7.497 7.801 7.489 7.664 18,789 +0.08(+1.10%)
Sep 06, 2018 7.527 7.596 7.519 7.580 8,673 +0.10(+1.32%)
Sep 05, 2018 7.413 7.481 7.289 7.481 12,406 +0.08(+1.13%)
Sep 04, 2018 7.382 7.413 7.321 7.398 31,703 +0.06(+0.83%)
Aug 31, 2018 7.337 7.337 7.337 0 +0.05(+0.73%)
Aug 30, 2018 7.215 7.291 7.192 7.284 21,708 +0.06(+0.84%)
Aug 29, 2018 7.200 7.223 7.200 7.223 5,659 +0.05(+0.64%)
Aug 28, 2018 7.177 7.253 7.148 7.177 7,484 -0.06(-0.83%)
Aug 27, 2018 7.253 7.253 7.237 7.237 4,998 +0.03(+0.41%)
Aug 24, 2018 7.230 7.230 7.169 7.207 10,774 +0.07(+0.96%)
Aug 23, 2018 7.245 7.306 7.124 7.139 33,315 -0.17(-2.29%)
Aug 22, 2018 7.344 7.352 7.306 7.306 2,104 +0.01(+0.10%)
Aug 21, 2018 7.299 7.344 7.299 7.299 12,938 -0.01(-0.10%)
Aug 20, 2018 7.230 7.375 7.230 7.306 6,743 +0.03(+0.42%)
Aug 17, 2018 7.238 7.284 7.226 7.276 12,088 +0.04(+0.61%)
Aug 16, 2018 7.215 7.247 7.215 7.232 2,095 -0.03(-0.40%)
Aug 15, 2018 7.253 7.261 7.245 7.261 6,055 +0.03(+0.42%)
Aug 14, 2018 7.306 7.306 7.205 7.230 2,269 -0.01(-0.11%)
Aug 13, 2018 7.329 7.329 7.192 7.238 6,528 -0.03(-0.42%)
Aug 10, 2018 7.268 7.322 7.253 7.268 11,562 +0.05(+0.66%)
Aug 09, 2018 7.539 7.581 7.221 7.221 18,178 -0.31(-4.12%)
Aug 08, 2018 7.365 7.539 7.365 7.532 18,065 +0.26(+3.54%)
Aug 07, 2018 7.274 7.274 7.176 7.274 14,268 +0.06(+0.79%)
Aug 06, 2018 7.274 7.274 7.204 7.217 14,875 -0.03(-0.37%)
Aug 03, 2018 7.221 7.282 7.160 7.244 10,690 +0.06(+0.78%)
Aug 02, 2018 7.244 7.244 7.144 7.187 19,391 +0.04(+0.50%)
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.