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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.924 8.013 7.856 7.856 3,462 -0.06(-0.71%)
Nov 27, 2019 7.876 7.983 7.698 7.911 6,925 -0.00(-0.06%)
Nov 26, 2019 7.803 8.013 7.803 7.916 14,606 +0.13(+1.66%)
Nov 25, 2019 7.787 7.787 7.780 7.787 16,696 +0.02(+0.21%)
Nov 22, 2019 7.779 7.787 7.738 7.771 12,119 +0.03(+0.42%)
Nov 21, 2019 7.843 7.843 7.714 7.738 22,836 -0.10(-1.24%)
Nov 20, 2019 7.949 7.949 7.819 7.835 13,687 -0.10(-1.22%)
Nov 19, 2019 8.021 8.046 7.924 7.932 7,043 +0.01(+0.10%)
Nov 18, 2019 7.965 7.989 7.924 7.924 3,644 +0.05(+0.63%)
Nov 15, 2019 8.046 8.046 7.835 7.875 8,409 -0.13(-1.63%)
Nov 14, 2019 8.005 8.005 8.005 8.005 231 +0.10(+1.23%)
Nov 13, 2019 7.876 8.043 7.876 7.908 3,383 -0.07(-0.91%)
Nov 12, 2019 8.005 8.005 7.981 7.981 797 +0.01(+0.10%)
Nov 11, 2019 8.029 8.029 7.885 7.973 2,045 -0.03(-0.40%)
Nov 08, 2019 7.868 8.005 7.868 8.005 5,070 +0.21(+2.65%)
Nov 07, 2019 8.032 8.048 7.670 7.799 17,043 -0.21(-2.62%)
Nov 06, 2019 8.056 8.056 7.992 8.008 4,027 -0.01(-0.16%)
Nov 05, 2019 8.056 8.056 8.021 8.021 714 +0.05(+0.64%)
Nov 04, 2019 8.169 8.169 7.871 7.970 12,038 -0.09(-1.07%)
Nov 01, 2019 8.177 8.177 8.056 8.056 12,660 -0.06(-0.74%)
Oct 31, 2019 8.064 8.117 8.056 8.117 130,952 +0.07(+0.85%)
Oct 30, 2019 7.927 8.129 7.906 8.048 35,131 +0.14(+1.75%)
Oct 29, 2019 7.895 7.927 7.863 7.910 6,455 +0.01(+0.18%)
Oct 28, 2019 7.927 7.927 7.729 7.895 769 -0.10(-1.25%)
Oct 25, 2019 8.048 8.056 7.944 7.995 3,723 +0.01(+0.14%)
Oct 24, 2019 8.056 8.056 7.983 7.983 4,430 -0.06(-0.80%)
Oct 23, 2019 8.040 8.048 8.040 8.048 713 +0.04(+0.49%)
Oct 22, 2019 7.984 8.011 7.984 8.008 9,754 +0.08(+0.98%)
Oct 21, 2019 7.992 7.992 7.930 7.930 12,926 -0.01(-0.17%)
Oct 18, 2019 8.024 8.024 7.944 7.944 30,907 -0.05(-0.59%)
Oct 17, 2019 7.976 8.032 7.976 7.991 13,626 +0.02(+0.25%)
Oct 16, 2019 8.024 8.024 7.971 7.971 7,000 +0.01(+0.14%)
Oct 15, 2019 8.040 8.048 7.960 7.960 5,069 -0.06(-0.70%)
Oct 14, 2019 8.016 8.048 7.992 8.016 18,891 +0.01(+0.07%)
Oct 11, 2019 7.944 8.056 7.944 8.011 3,103 -0.01(-0.07%)
Oct 10, 2019 7.944 8.080 7.944 8.016 5,722 +0.05(+0.66%)
Oct 09, 2019 8.060 8.068 7.963 7.963 26,021 -0.05(-0.60%)
Oct 08, 2019 7.970 8.020 7.970 8.011 19,847 -0.01(-0.10%)
Oct 07, 2019 8.003 8.581 7.995 8.020 3,458 +0.02(+0.20%)
Oct 04, 2019 7.979 8.003 7.927 8.003 16,941 +0.06(+0.71%)
Oct 03, 2019 7.947 7.955 7.870 7.947 17,185 +0.03(+0.41%)
Oct 02, 2019 7.843 7.931 7.824 7.915 14,795 +0.09(+1.13%)
Oct 01, 2019 7.811 7.827 7.780 7.827 14,533 +0.06(+0.72%)
Sep 30, 2019 7.763 7.787 7.739 7.771 15,228 +0.02(+0.23%)
Sep 27, 2019 7.811 7.811 7.731 7.753 11,709 -0.04(-0.53%)
Sep 26, 2019 7.763 7.827 7.731 7.795 24,893 +0.05(+0.61%)
Sep 25, 2019 7.771 7.787 7.723 7.747 12,359 -0.02(-0.30%)
Sep 24, 2019 7.771 7.811 7.690 7.771 4,487 +0.01(+0.10%)
Sep 23, 2019 7.698 7.763 7.698 7.763 10,163 +0.08(+1.04%)
Sep 20, 2019 7.594 7.690 7.594 7.682 18,062 +0.09(+1.16%)
Sep 19, 2019 7.530 7.602 7.501 7.594 23,744 +0.09(+1.18%)
Sep 18, 2019 7.434 7.514 7.385 7.506 25,135 +0.11(+1.52%)
Sep 17, 2019 7.369 7.434 7.369 7.393 14,293 +0.02(+0.33%)
Sep 16, 2019 7.321 7.377 7.305 7.369 26,298 +0.09(+1.21%)
Sep 13, 2019 7.401 7.401 7.273 7.281 28,900 -0.10(-1.31%)
Sep 12, 2019 7.450 7.490 7.265 7.377 46,147 -0.12(-1.55%)
Sep 11, 2019 7.445 7.517 7.389 7.493 22,047 +0.02(+0.21%)
Sep 10, 2019 7.565 7.621 7.469 7.477 53,276 -0.15(-1.99%)
Sep 09, 2019 7.621 7.653 7.621 7.629 21,246 -0.05(-0.62%)
Sep 06, 2019 7.645 7.685 7.557 7.677 34,637 +0.02(+0.31%)
Sep 05, 2019 7.701 7.733 7.557 7.653 18,521 -0.06(-0.73%)
Sep 04, 2019 7.653 7.713 7.613 7.709 44,752 +0.06(+0.73%)
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.