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

9.460 USD -0.050 (-0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.67 10.72 10.60 10.72 7,709 +0.10(+0.94%)
Jun 29, 2021 10.70 10.70 10.58 10.62 814 -0.02(-0.19%)
Jun 28, 2021 10.74 10.74 10.53 10.64 4,279 -0.11(-1.02%)
Jun 25, 2021 10.53 10.76 10.48 10.75 14,322 +0.23(+2.19%)
Jun 24, 2021 10.94 10.94 10.50 10.52 31,790 -0.31(-2.86%)
Jun 23, 2021 11.00 11.00 10.80 10.83 9,687 +0.04(+0.37%)
Jun 22, 2021 11.00 11.00 10.79 10.79 1,563 -0.21(-1.91%)
Jun 21, 2021 11.00 11.00 11.00 11.00 100 +0.20(+1.85%)
Jun 18, 2021 11.00 11.00 10.80 10.80 6,307 -0.10(-0.92%)
Jun 17, 2021 10.78 10.98 10.76 10.90 3,624 +0.01(+0.09%)
Jun 16, 2021 10.94 10.94 10.79 10.89 3,155 -0.05(-0.46%)
Jun 15, 2021 10.90 11.00 10.79 10.94 1,999 +0.04(+0.37%)
Jun 14, 2021 10.89 10.90 10.89 10.90 586 +0.03(+0.28%)
Jun 11, 2021 10.90 10.90 10.83 10.87 515 +0.04(+0.37%)
Jun 10, 2021 10.83 10.83 10.72 10.83 7,591 -0.14(-1.28%)
Jun 09, 2021 10.76 10.97 10.76 10.97 6,890 +0.12(+1.11%)
Jun 08, 2021 10.97 10.97 10.79 10.85 3,090 -0.04(-0.37%)
Jun 07, 2021 10.89 10.89 10.89 10.89 211 +0.00(+0.00%)
Jun 04, 2021 10.76 10.89 10.70 10.89 3,872 +0.24(+2.25%)
Jun 03, 2021 10.97 10.97 10.62 10.65 17,026 -0.22(-2.02%)
Jun 02, 2021 10.84 10.95 10.80 10.87 4,693 +0.12(+1.12%)
Jun 01, 2021 10.79 10.93 10.68 10.75 9,030 +0.11(+1.03%)
May 28, 2021 10.75 10.83 10.64 10.64 12,658 -0.07(-0.65%)
May 27, 2021 10.75 10.75 10.71 10.71 4,108 -0.04(-0.37%)
May 26, 2021 10.69 10.75 10.59 10.75 14,816 +0.16(+1.49%)
May 25, 2021 10.79 10.79 10.59 10.59 9,973 -0.10(-0.89%)
May 24, 2021 10.75 10.75 10.66 10.69 5,365 -0.03(-0.30%)
May 21, 2021 10.86 10.86 10.72 10.72 4,838 -0.03(-0.28%)
May 20, 2021 10.94 10.94 10.63 10.75 8,244 -0.10(-0.92%)
May 19, 2021 10.60 10.94 10.60 10.85 11,456 +0.25(+2.36%)
May 18, 2021 10.85 10.85 10.60 10.60 1,811 -0.23(-2.12%)
May 17, 2021 10.80 10.83 10.44 10.83 6,666 +0.03(+0.28%)
May 14, 2021 10.78 10.81 10.38 10.80 5,189 +0.21(+1.98%)
May 13, 2021 10.97 10.97 10.44 10.59 5,662 +0.14(+1.34%)
May 12, 2021 10.74 10.75 10.42 10.45 14,022 -0.30(-2.79%)
May 11, 2021 10.77 10.77 10.72 10.75 3,033 -0.02(-0.19%)
May 10, 2021 10.97 10.97 10.74 10.77 5,626 -0.01(-0.13%)
May 07, 2021 10.97 10.97 10.64 10.78 15,744 +0.02(+0.23%)
May 06, 2021 10.97 10.97 10.71 10.76 5,459 +0.11(+1.03%)
May 05, 2021 10.65 10.70 10.65 10.65 9,953 +0.04(+0.33%)
May 04, 2021 10.71 10.71 10.41 10.61 11,268 +0.12(+1.19%)
May 03, 2021 10.62 10.62 10.43 10.49 4,542 +0.01(+0.10%)
Apr 30, 2021 10.50 10.50 10.39 10.48 9,300 +0.08(+0.77%)
Apr 29, 2021 10.43 10.43 10.28 10.40 3,501 +0.07(+0.68%)
Apr 28, 2021 10.35 10.40 10.25 10.33 6,389 +0.01(+0.10%)
Apr 27, 2021 10.39 10.53 10.02 10.32 11,286 -0.07(-0.67%)
Apr 26, 2021 10.29 10.39 10.23 10.39 6,549 +0.21(+2.08%)
Apr 23, 2021 10.20 10.20 10.16 10.18 2,300 +0.08(+0.78%)
Apr 22, 2021 10.31 10.31 10.10 10.10 5,720 -0.05(-0.49%)
Apr 21, 2021 10.45 10.45 10.13 10.15 4,669 -0.21(-2.03%)
Apr 20, 2021 10.25 10.97 10.12 10.36 19,846 +0.23(+2.27%)
Apr 19, 2021 10.16 10.40 10.09 10.13 23,633 +0.08(+0.80%)
Apr 16, 2021 10.07 10.16 9.910 10.05 22,900 -0.02(-0.20%)
Apr 15, 2021 10.08 10.08 10.07 10.07 1,218 +0.09(+0.90%)
Apr 14, 2021 9.990 10.01 9.710 9.980 5,935 +0.01(+0.10%)
Apr 13, 2021 9.910 9.970 9.760 9.970 4,006 +0.09(+0.89%)
Apr 12, 2021 9.970 9.970 9.883 9.883 242 -0.09(-0.88%)
Apr 09, 2021 9.940 9.980 9.640 9.970 21,700 +0.14(+1.42%)
Apr 08, 2021 9.990 10.00 9.820 9.830 20,519 -0.02(-0.20%)
Apr 07, 2021 9.870 9.940 9.850 9.850 2,017 +0.04(+0.41%)
Apr 06, 2021 9.830 9.830 9.810 9.810 1,878 +0.01(+0.05%)
Apr 05, 2021 9.910 9.970 9.730 9.805 8,725 +0.04(+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.