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 (%)
Jun 30, 2021 9.278 9.321 9.217 9.321 8,866 +0.09(+0.94%)
Jun 29, 2021 9.304 9.304 9.199 9.234 936 -0.02(-0.19%)
Jun 28, 2021 9.338 9.338 9.156 9.251 4,921 -0.10(-1.02%)
Jun 25, 2021 9.156 9.358 9.112 9.347 16,471 +0.20(+2.19%)
Jun 24, 2021 9.512 9.512 9.130 9.147 36,561 -0.27(-2.86%)
Jun 23, 2021 9.565 9.565 9.391 9.417 11,140 +0.03(+0.37%)
Jun 22, 2021 9.565 9.565 9.382 9.382 1,797 -0.18(-1.91%)
Jun 21, 2021 9.565 9.565 9.565 9.565 115 +0.17(+1.85%)
Jun 18, 2021 9.565 9.565 9.391 9.391 7,253 -0.09(-0.92%)
Jun 17, 2021 9.373 9.548 9.356 9.478 4,167 +0.01(+0.09%)
Jun 16, 2021 9.512 9.512 9.386 9.469 3,628 -0.04(-0.46%)
Jun 15, 2021 9.478 9.565 9.381 9.512 2,299 +0.03(+0.37%)
Jun 14, 2021 9.469 9.478 9.469 9.478 673 +0.03(+0.28%)
Jun 11, 2021 9.478 9.478 9.417 9.451 592 +0.03(+0.37%)
Jun 10, 2021 9.417 9.417 9.321 9.417 8,730 -0.09(-0.96%)
Jun 09, 2021 9.326 9.508 9.326 9.508 7,949 +0.10(+1.11%)
Jun 08, 2021 9.508 9.508 9.347 9.404 3,565 -0.03(-0.37%)
Jun 07, 2021 9.438 9.438 9.438 9.438 243 +0.00(+0.00%)
Jun 04, 2021 9.326 9.438 9.274 9.438 4,467 +0.21(+2.25%)
Jun 03, 2021 9.508 9.508 9.204 9.230 19,644 -0.19(-2.02%)
Jun 02, 2021 9.395 9.490 9.360 9.421 5,414 +0.10(+1.12%)
Jun 01, 2021 9.352 9.473 9.256 9.317 10,418 +0.10(+1.03%)
May 28, 2021 9.317 9.386 9.222 9.222 14,605 -0.06(-0.65%)
May 27, 2021 9.317 9.317 9.282 9.282 4,739 -0.03(-0.37%)
May 26, 2021 9.265 9.317 9.176 9.317 17,094 +0.14(+1.49%)
May 25, 2021 9.352 9.352 9.178 9.180 11,507 -0.08(-0.89%)
May 24, 2021 9.317 9.317 9.239 9.263 6,190 -0.03(-0.30%)
May 21, 2021 9.412 9.412 9.291 9.291 5,533 -0.03(-0.28%)
May 20, 2021 9.482 9.482 9.213 9.317 9,512 -0.09(-0.92%)
May 19, 2021 9.187 9.478 9.187 9.404 13,218 +0.22(+2.36%)
May 18, 2021 9.404 9.404 9.187 9.187 2,089 -0.20(-2.12%)
May 17, 2021 9.360 9.386 9.044 9.386 7,691 +0.03(+0.28%)
May 14, 2021 9.343 9.371 8.996 9.360 5,987 +0.18(+1.98%)
May 13, 2021 9.508 9.508 9.048 9.178 6,532 +0.12(+1.34%)
May 12, 2021 9.308 9.317 9.031 9.057 16,178 -0.23(-2.47%)
May 11, 2021 9.304 9.304 9.260 9.286 3,511 -0.02(-0.19%)
May 10, 2021 9.476 9.476 9.277 9.303 6,512 -0.01(-0.13%)
May 07, 2021 9.476 9.476 9.191 9.316 18,225 +0.02(+0.23%)
May 06, 2021 9.476 9.476 9.253 9.295 6,319 +0.09(+1.03%)
May 05, 2021 9.200 9.243 9.200 9.200 11,521 +0.03(+0.33%)
May 04, 2021 9.252 9.252 8.996 9.169 13,044 +0.11(+1.19%)
May 03, 2021 9.174 9.174 9.005 9.062 5,258 +0.01(+0.10%)
Apr 30, 2021 9.070 9.070 8.975 9.053 10,766 +0.07(+0.77%)
Apr 29, 2021 9.010 9.010 8.880 8.984 4,052 +0.06(+0.68%)
Apr 28, 2021 8.941 8.984 8.854 8.923 7,396 +0.01(+0.10%)
Apr 27, 2021 8.975 9.096 8.656 8.915 13,065 -0.06(-0.67%)
Apr 26, 2021 8.889 8.975 8.837 8.975 7,581 +0.18(+2.08%)
Apr 23, 2021 8.811 8.811 8.776 8.792 2,662 +0.07(+0.78%)
Apr 22, 2021 8.906 8.906 8.725 8.725 6,621 -0.04(-0.49%)
Apr 21, 2021 9.027 9.027 8.751 8.768 5,405 -0.18(-2.03%)
Apr 20, 2021 8.854 9.476 8.742 8.949 22,974 +0.20(+2.27%)
Apr 19, 2021 8.776 8.984 8.717 8.751 27,358 +0.07(+0.80%)
Apr 16, 2021 8.699 8.776 8.561 8.681 26,509 -0.02(-0.20%)
Apr 15, 2021 8.707 8.707 8.699 8.699 1,410 +0.08(+0.90%)
Apr 14, 2021 8.630 8.647 8.388 8.621 6,870 +0.01(+0.10%)
Apr 13, 2021 8.561 8.612 8.431 8.612 4,637 +0.08(+0.89%)
Apr 12, 2021 8.612 8.612 8.537 8.537 280 -0.08(-0.88%)
Apr 09, 2021 8.586 8.621 8.327 8.612 25,120 +0.15(+1.79%)
Apr 08, 2021 8.598 8.607 8.452 8.461 23,839 -0.02(-0.20%)
Apr 07, 2021 8.495 8.555 8.478 8.478 2,343 +0.03(+0.41%)
Apr 06, 2021 8.461 8.461 8.444 8.444 2,181 +0.00(+0.05%)
Apr 05, 2021 8.530 8.581 8.375 8.439 10,137 +0.03(+0.36%)
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.