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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.675 7.675 7.533 7.625 11,222 -0.02(-0.33%)
Sep 29, 2020 7.766 7.766 7.558 7.650 21,383 -0.11(-1.39%)
Sep 28, 2020 7.749 7.766 7.583 7.758 11,755 +0.02(+0.32%)
Sep 25, 2020 7.658 7.774 7.658 7.733 6,614 +0.09(+1.20%)
Sep 24, 2020 7.625 7.666 7.616 7.641 2,745 +0.03(+0.44%)
Sep 23, 2020 7.699 7.699 7.608 7.608 966 -0.03(-0.44%)
Sep 22, 2020 7.666 7.675 7.640 7.641 2,109 -0.02(-0.32%)
Sep 21, 2020 7.650 7.691 7.646 7.666 6,640 +0.05(+0.65%)
Sep 18, 2020 7.733 7.733 7.616 7.616 3,487 -0.08(-1.08%)
Sep 17, 2020 7.716 7.716 7.699 7.699 2,105 -0.07(-0.96%)
Sep 16, 2020 7.708 7.774 7.550 7.774 5,616 +0.07(+0.86%)
Sep 15, 2020 7.791 7.791 7.708 7.708 2,600 -0.02(-0.26%)
Sep 14, 2020 7.683 7.766 7.666 7.728 11,005 +0.16(+2.07%)
Sep 11, 2020 7.683 7.683 7.572 7.572 721 -0.01(-0.15%)
Sep 10, 2020 7.641 7.683 7.566 7.583 5,783 -0.01(-0.16%)
Sep 09, 2020 7.579 7.678 7.579 7.596 4,645 -0.07(-0.86%)
Sep 08, 2020 7.654 7.695 7.654 7.662 2,423 +0.16(+2.10%)
Sep 04, 2020 7.596 7.678 7.504 7.504 5,674 -0.12(-1.63%)
Sep 03, 2020 7.654 7.827 7.538 7.629 11,173 -0.06(-0.75%)
Sep 02, 2020 7.786 7.786 7.654 7.687 10,283 -0.06(-0.75%)
Sep 01, 2020 7.736 7.757 7.637 7.745 9,998 +0.07(+0.86%)
Aug 31, 2020 7.629 7.695 7.612 7.678 10,763 +0.12(+1.64%)
Aug 28, 2020 7.496 7.554 7.496 7.554 3,621 +0.08(+1.11%)
Aug 27, 2020 7.554 7.562 7.471 7.471 8,628 -0.10(-1.31%)
Aug 26, 2020 7.529 7.571 7.529 7.571 4,947 +0.07(+0.88%)
Aug 25, 2020 7.538 7.548 7.455 7.504 9,805 +0.01(+0.11%)
Aug 24, 2020 7.562 7.637 7.496 7.496 13,816 -0.07(-0.98%)
Aug 21, 2020 7.579 7.620 7.571 7.571 6,519 +0.00(+0.00%)
Aug 20, 2020 7.587 7.645 7.554 7.571 7,908 +0.02(+0.33%)
Aug 19, 2020 7.538 7.645 7.538 7.546 3,076 +0.01(+0.11%)
Aug 18, 2020 7.554 7.607 7.538 7.538 3,454 -0.01(-0.11%)
Aug 17, 2020 7.546 7.678 7.546 7.546 3,667 -0.01(-0.11%)
Aug 14, 2020 7.604 7.658 7.554 7.554 3,742 -0.05(-0.65%)
Aug 13, 2020 7.761 7.761 7.596 7.604 7,691 -0.16(-2.03%)
Aug 12, 2020 7.736 7.782 7.712 7.761 9,869 +0.02(+0.27%)
Aug 11, 2020 7.666 7.740 7.666 7.740 1,654 +0.11(+1.41%)
Aug 10, 2020 7.600 7.666 7.600 7.633 5,937 -0.02(-0.27%)
Aug 07, 2020 7.641 7.765 7.641 7.654 7,149 -0.04(-0.48%)
Aug 06, 2020 7.592 7.831 7.590 7.691 32,580 +0.12(+1.53%)
Aug 05, 2020 7.542 7.600 7.542 7.575 13,586 +0.05(+0.65%)
Aug 04, 2020 7.427 7.526 7.427 7.526 21,632 +0.10(+1.33%)
Aug 03, 2020 7.501 7.542 7.423 7.427 45,258 -0.00(-0.00%)
Jul 31, 2020 7.468 7.468 7.344 7.427 31,264 -0.01(-0.17%)
Jul 30, 2020 7.476 7.476 7.377 7.439 8,480 +0.01(+0.17%)
Jul 29, 2020 7.460 7.485 7.410 7.427 11,340 +0.03(+0.38%)
Jul 28, 2020 7.410 7.427 7.341 7.399 19,369 +0.03(+0.35%)
Jul 27, 2020 7.410 7.410 7.373 7.373 2,555 +0.00(+0.06%)
Jul 24, 2020 7.402 7.402 7.369 7.369 2,181 +0.02(+0.22%)
Jul 23, 2020 7.435 7.509 7.328 7.353 22,191 -0.01(-0.13%)
Jul 22, 2020 7.526 7.526 7.344 7.362 6,383 +0.05(+0.70%)
Jul 21, 2020 7.608 7.666 7.006 7.311 57,088 -0.28(-3.75%)
Jul 20, 2020 7.592 7.633 7.551 7.596 4,144 +0.09(+1.15%)
Jul 17, 2020 7.509 7.638 7.509 7.509 6,059 -0.04(-0.55%)
Jul 16, 2020 7.551 7.551 7.551 7.551 2,911 +0.02(+0.22%)
Jul 15, 2020 7.658 7.699 7.493 7.534 13,498 -0.12(-1.62%)
Jul 14, 2020 7.625 7.674 7.625 7.658 4,266 +0.03(+0.43%)
Jul 13, 2020 7.608 7.633 7.608 7.625 4,940 +0.02(+0.22%)
Jul 10, 2020 7.699 7.699 7.608 7.609 9,330 -0.09(-1.12%)
Jul 09, 2020 7.695 7.695 7.695 7.695 227 +0.12(+1.52%)
Jul 08, 2020 7.646 7.646 7.580 7.580 3,308 -0.07(-0.97%)
Jul 07, 2020 7.728 7.769 7.580 7.654 8,712 -0.07(-0.96%)
Jul 06, 2020 7.818 7.818 7.572 7.728 9,837 +0.00(+0.00%)
Jul 02, 2020 7.720 7.728 7.716 7.728 5,473 +0.02(+0.27%)
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.