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

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.844 7.932 7.776 7.776 3,498 -0.06(-0.71%)
Nov 27, 2019 7.796 7.901 7.620 7.831 6,996 -0.00(-0.06%)
Nov 26, 2019 7.724 7.932 7.724 7.836 14,756 +0.13(+1.66%)
Nov 25, 2019 7.708 7.708 7.701 7.708 16,868 +0.02(+0.21%)
Nov 22, 2019 7.700 7.708 7.659 7.692 12,244 +0.03(+0.42%)
Nov 21, 2019 7.764 7.764 7.636 7.660 23,071 -0.10(-1.24%)
Nov 20, 2019 7.868 7.868 7.740 7.756 13,828 -0.10(-1.22%)
Nov 19, 2019 7.940 7.964 7.844 7.852 7,115 +0.01(+0.10%)
Nov 18, 2019 7.884 7.908 7.844 7.844 3,682 +0.05(+0.63%)
Nov 15, 2019 7.964 7.964 7.756 7.795 8,495 -0.13(-1.63%)
Nov 14, 2019 7.924 7.924 7.924 7.924 233 +0.10(+1.23%)
Nov 13, 2019 7.796 7.961 7.796 7.828 3,418 -0.07(-0.91%)
Nov 12, 2019 7.924 7.924 7.900 7.900 805 +0.01(+0.10%)
Nov 11, 2019 7.948 7.948 7.805 7.892 2,066 -0.03(-0.40%)
Nov 08, 2019 7.788 7.924 7.788 7.924 5,122 +0.20(+2.64%)
Nov 07, 2019 7.951 7.967 7.592 7.720 17,217 -0.21(-2.62%)
Nov 06, 2019 7.975 7.975 7.911 7.927 4,069 -0.01(-0.16%)
Nov 05, 2019 7.975 7.975 7.940 7.940 722 +0.05(+0.64%)
Nov 04, 2019 8.087 8.087 7.791 7.889 12,161 -0.09(-1.08%)
Nov 01, 2019 8.094 8.094 7.975 7.975 12,790 -0.06(-0.74%)
Oct 31, 2019 7.983 8.035 7.975 8.035 132,290 +0.07(+0.85%)
Oct 30, 2019 7.847 8.047 7.826 7.967 35,490 +0.14(+1.75%)
Oct 29, 2019 7.815 7.847 7.783 7.830 6,521 +0.01(+0.18%)
Oct 28, 2019 7.847 7.847 7.651 7.815 777 -0.10(-1.25%)
Oct 25, 2019 7.967 7.975 7.863 7.914 3,761 +0.01(+0.14%)
Oct 24, 2019 7.975 7.975 7.903 7.903 4,475 -0.06(-0.80%)
Oct 23, 2019 7.959 7.966 7.959 7.966 721 +0.04(+0.49%)
Oct 22, 2019 7.903 7.929 7.903 7.927 9,854 +0.08(+0.98%)
Oct 21, 2019 7.911 7.911 7.850 7.850 13,058 -0.01(-0.17%)
Oct 18, 2019 7.943 7.943 7.863 7.863 31,223 -0.05(-0.59%)
Oct 17, 2019 7.895 7.951 7.895 7.910 13,765 +0.02(+0.25%)
Oct 16, 2019 7.943 7.943 7.890 7.890 7,072 +0.01(+0.14%)
Oct 15, 2019 7.959 7.967 7.879 7.879 5,121 -0.06(-0.70%)
Oct 14, 2019 7.935 7.967 7.911 7.935 19,084 +0.01(+0.07%)
Oct 11, 2019 7.863 7.975 7.863 7.929 3,134 -0.01(-0.07%)
Oct 10, 2019 7.863 7.999 7.863 7.935 5,780 +0.05(+0.66%)
Oct 09, 2019 7.979 7.986 7.883 7.883 26,286 -0.05(-0.60%)
Oct 08, 2019 7.889 7.939 7.889 7.931 20,049 -0.01(-0.10%)
Oct 07, 2019 7.923 8.495 7.915 7.939 3,493 +0.02(+0.20%)
Oct 04, 2019 7.899 7.923 7.847 7.923 17,113 +0.06(+0.71%)
Oct 03, 2019 7.867 7.875 7.791 7.867 17,360 +0.03(+0.41%)
Oct 02, 2019 7.764 7.851 7.745 7.835 14,945 +0.09(+1.13%)
Oct 01, 2019 7.732 7.748 7.702 7.748 14,681 +0.06(+0.72%)
Sep 30, 2019 7.684 7.708 7.661 7.692 15,383 +0.02(+0.23%)
Sep 27, 2019 7.732 7.732 7.653 7.675 11,828 -0.04(-0.53%)
Sep 26, 2019 7.684 7.748 7.653 7.716 25,146 +0.05(+0.61%)
Sep 25, 2019 7.692 7.708 7.645 7.669 12,485 -0.02(-0.30%)
Sep 24, 2019 7.692 7.732 7.612 7.692 4,532 +0.01(+0.10%)
Sep 23, 2019 7.621 7.684 7.621 7.684 10,267 +0.08(+1.04%)
Sep 20, 2019 7.518 7.613 7.518 7.605 18,246 +0.09(+1.16%)
Sep 19, 2019 7.454 7.526 7.425 7.518 23,985 +0.09(+1.18%)
Sep 18, 2019 7.359 7.438 7.311 7.430 25,391 +0.11(+1.52%)
Sep 17, 2019 7.295 7.359 7.295 7.319 14,438 +0.02(+0.33%)
Sep 16, 2019 7.247 7.303 7.232 7.295 26,565 +0.09(+1.21%)
Sep 13, 2019 7.327 7.327 7.200 7.208 29,194 -0.10(-1.31%)
Sep 12, 2019 7.375 7.414 7.192 7.303 46,616 -0.12(-1.55%)
Sep 11, 2019 7.371 7.442 7.315 7.418 22,270 +0.02(+0.21%)
Sep 10, 2019 7.490 7.545 7.395 7.402 53,815 -0.15(-1.99%)
Sep 09, 2019 7.545 7.577 7.545 7.553 21,461 -0.05(-0.62%)
Sep 06, 2019 7.569 7.608 7.482 7.600 34,987 +0.02(+0.31%)
Sep 05, 2019 7.624 7.656 7.482 7.577 18,709 -0.06(-0.73%)
Sep 04, 2019 7.577 7.636 7.537 7.632 45,205 +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.