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 (%)
Sep 30, 2015 9.790 9.870 9.700 9.820 15,073 +0.01(+0.10%)
Sep 29, 2015 9.780 9.860 9.704 9.810 10,304 +0.01(+0.10%)
Sep 28, 2015 9.870 9.877 9.754 9.800 6,452 -0.01(-0.10%)
Sep 25, 2015 9.770 9.850 9.770 9.810 7,061 +0.08(+0.87%)
Sep 24, 2015 9.690 9.725 9.690 9.725 4,503 +0.03(+0.26%)
Sep 23, 2015 9.770 9.790 9.651 9.700 7,692 -0.02(-0.21%)
Sep 22, 2015 9.730 9.820 9.680 9.720 11,191 -0.14(-1.42%)
Sep 21, 2015 9.670 9.860 9.591 9.860 8,345 +0.18(+1.86%)
Sep 18, 2015 9.750 9.820 9.680 9.680 1,402 +0.01(+0.10%)
Sep 17, 2015 9.560 9.670 9.520 9.670 11,354 +0.06(+0.62%)
Sep 16, 2015 9.570 9.610 9.570 9.610 1,965 +0.02(+0.21%)
Sep 15, 2015 9.660 9.700 9.590 9.590 5,244 -0.07(-0.72%)
Sep 14, 2015 9.690 9.713 9.660 9.660 3,870 -0.09(-0.92%)
Sep 11, 2015 9.790 9.790 9.740 9.750 7,922 -0.08(-0.82%)
Sep 10, 2015 9.740 9.890 9.740 9.831 8,751 +0.02(+0.21%)
Sep 09, 2015 9.680 9.860 9.610 9.810 14,285 +0.13(+1.38%)
Sep 08, 2015 9.611 9.729 9.611 9.676 10,682 +0.08(+0.79%)
Sep 04, 2015 9.640 9.600 9.600 9.600 1,100 -0.00(-0.00%)
Sep 03, 2015 9.690 9.800 9.590 9.600 27,903 -0.10(-1.03%)
Sep 02, 2015 9.630 9.700 9.630 9.700 3,745 +0.04(+0.41%)
Sep 01, 2015 9.680 9.690 9.560 9.660 5,262 -0.02(-0.21%)
Aug 31, 2015 9.540 9.699 9.540 9.680 9,309 +0.18(+1.89%)
Aug 28, 2015 9.650 9.650 9.500 9.500 1,213 -0.13(-1.35%)
Aug 27, 2015 9.600 9.660 9.510 9.630 6,182 +0.01(+0.10%)
Aug 26, 2015 9.610 9.730 9.610 9.620 958 -0.02(-0.21%)
Aug 25, 2015 9.610 9.714 9.610 9.640 2,043 +0.02(+0.21%)
Aug 24, 2015 9.590 9.620 9.590 9.620 1,301 -0.11(-1.13%)
Aug 21, 2015 9.730 9.730 9.720 9.730 1,171 +0.05(+0.52%)
Aug 20, 2015 9.560 9.720 9.560 9.680 3,684 +0.11(+1.12%)
Aug 19, 2015 9.670 9.690 9.560 9.573 5,797 -0.08(-0.80%)
Aug 18, 2015 9.580 9.690 9.570 9.650 12,702 -0.02(-0.16%)
Aug 17, 2015 9.630 9.730 9.580 9.666 12,064 +0.01(+0.06%)
Aug 14, 2015 9.770 9.890 9.620 9.660 12,056 -0.14(-1.43%)
Aug 13, 2015 9.830 9.950 9.770 9.800 19,858 -0.07(-0.71%)
Aug 12, 2015 9.850 9.980 9.810 9.870 8,645 -0.04(-0.40%)
Aug 11, 2015 9.830 9.967 9.819 9.910 6,745 +0.12(+1.23%)
Aug 10, 2015 9.720 9.790 9.720 9.790 5,999 +0.12(+1.24%)
Aug 07, 2015 9.650 9.860 9.580 9.670 12,334 +0.06(+0.62%)
Aug 06, 2015 9.780 9.780 9.600 9.610 4,110 -0.14(-1.48%)
Aug 05, 2015 9.980 9.980 9.750 9.754 4,876 -0.18(-1.82%)
Aug 04, 2015 9.900 9.971 9.850 9.935 3,403 +0.06(+0.64%)
Aug 03, 2015 9.880 9.920 9.800 9.872 7,061 +0.04(+0.43%)
Jul 31, 2015 9.840 9.840 9.770 9.830 2,559 +0.01(+0.10%)
Jul 30, 2015 9.840 9.840 9.810 9.820 2,963 +0.01(+0.10%)
Jul 29, 2015 9.830 9.830 9.793 9.810 1,834 +0.03(+0.31%)
Jul 28, 2015 9.750 9.794 9.720 9.780 2,570 -0.03(-0.25%)
Jul 27, 2015 9.810 9.810 9.723 9.805 4,236 +0.04(+0.36%)
Jul 24, 2015 9.730 9.800 9.730 9.770 4,243 +0.06(+0.62%)
Jul 23, 2015 9.720 9.720 9.710 9.710 1,025 -0.01(-0.10%)
Jul 22, 2015 9.720 9.720 9.610 9.720 18,169 -0.01(-0.10%)
Jul 21, 2015 9.520 9.730 9.500 9.730 22,194 +0.14(+1.50%)
Jul 20, 2015 9.530 9.650 9.468 9.586 10,844 -0.00(-0.04%)
Jul 17, 2015 9.350 9.720 9.350 9.590 22,457 +0.20(+2.13%)
Jul 16, 2015 9.372 9.390 9.370 9.390 3,999 +0.00(+0.00%)
Jul 15, 2015 9.350 9.450 9.350 9.390 7,402 +0.00(+0.00%)
Jul 14, 2015 9.370 9.400 9.370 9.390 2,461 +0.03(+0.32%)
Jul 13, 2015 9.420 9.430 9.340 9.360 16,352 -0.16(-1.68%)
Jul 10, 2015 9.470 9.520 9.400 9.520 8,911 +0.01(+0.10%)
Jul 09, 2015 9.580 9.590 9.450 9.510 9,533 -0.14(-1.45%)
Jul 08, 2015 9.350 9.650 9.350 9.650 28,324 +0.24(+2.55%)
Jul 07, 2015 9.360 9.490 9.360 9.410 8,260 +0.03(+0.32%)
Jul 06, 2015 9.347 9.400 9.332 9.380 7,912 +0.02(+0.21%)
Jul 02, 2015 9.310 9.360 9.360 9.360 4,000 -0.01(-0.11%)
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.