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

6.250 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.805 6.858 6.805 6.812 35,739 -0.05(-0.72%)
May 30, 2017 6.911 6.911 6.854 6.861 8,801 +0.00(+0.00%)
May 26, 2017 6.925 6.925 6.840 6.861 22,591 -0.06(-0.92%)
May 25, 2017 6.883 6.957 6.883 6.925 4,310 -0.00(-0.01%)
May 24, 2017 7.052 7.052 6.926 6.926 19,596 -0.06(-0.80%)
May 23, 2017 6.988 6.995 6.954 6.981 3,532 +0.06(+0.81%)
May 22, 2017 7.052 7.052 6.805 6.925 35,777 -0.11(-1.56%)
May 19, 2017 7.031 7.052 7.031 7.034 10,999 -0.00(-0.05%)
May 18, 2017 6.904 7.052 6.904 7.038 10,429 +0.07(+1.06%)
May 17, 2017 6.988 6.988 6.939 6.964 6,170 +0.01(+0.15%)
May 16, 2017 6.974 6.974 6.925 6.953 12,576 -0.04(-0.60%)
May 15, 2017 6.988 7.010 6.974 6.995 7,434 +0.05(+0.71%)
May 12, 2017 6.883 7.031 6.868 6.946 39,252 +0.10(+1.44%)
May 11, 2017 6.932 6.932 6.847 6.847 23,023 -0.05(-0.72%)
May 10, 2017 6.833 6.909 6.833 6.897 5,994 +0.01(+0.21%)
May 09, 2017 6.918 6.918 6.883 6.883 8,009 -0.03(-0.39%)
May 08, 2017 6.952 6.952 6.892 6.909 11,861 -0.08(-1.13%)
May 05, 2017 7.008 7.008 6.917 6.989 10,678 -0.05(-0.67%)
May 04, 2017 6.959 7.036 6.959 7.036 17,532 +0.03(+0.40%)
May 03, 2017 6.916 7.008 6.916 7.008 4,554 +0.04(+0.50%)
May 02, 2017 6.994 6.994 6.952 6.973 5,330 +0.01(+0.20%)
May 01, 2017 6.909 7.050 6.909 6.959 35,505 +0.08(+1.23%)
Apr 28, 2017 6.811 6.874 6.811 6.874 3,618 +0.01(+0.11%)
Apr 27, 2017 6.881 6.881 6.818 6.867 6,999 +0.04(+0.61%)
Apr 26, 2017 6.818 6.853 6.818 6.825 2,168 -0.01(-0.19%)
Apr 25, 2017 6.832 6.838 6.832 6.838 475 -0.04(-0.54%)
Apr 24, 2017 6.902 6.902 6.867 6.875 6,431 +0.04(+0.52%)
Apr 21, 2017 6.839 6.860 6.804 6.839 13,452 +0.03(+0.41%)
Apr 20, 2017 6.916 6.916 6.807 6.811 18,519 -0.09(-1.32%)
Apr 19, 2017 6.860 6.909 6.860 6.902 14,601 +0.05(+0.72%)
Apr 18, 2017 6.839 6.853 6.797 6.853 10,061 +0.01(+0.10%)
Apr 17, 2017 6.874 6.888 6.846 6.846 9,392 -0.01(-0.20%)
Apr 13, 2017 6.909 6.909 6.860 6.860 13,436 +0.00(+0.00%)
Apr 12, 2017 6.952 6.952 6.860 6.860 12,925 -0.08(-1.21%)
Apr 11, 2017 6.944 6.944 6.902 6.944 1,342 +0.06(+0.82%)
Apr 10, 2017 6.845 6.992 6.799 6.888 10,982 +0.09(+1.35%)
Apr 07, 2017 6.754 6.824 6.754 6.796 14,828 +0.02(+0.31%)
Apr 06, 2017 6.761 6.782 6.760 6.775 3,119 +0.02(+0.35%)
Apr 05, 2017 6.775 6.775 6.752 6.752 1,993 -0.02(-0.24%)
Apr 04, 2017 6.733 6.782 6.733 6.768 8,000 -0.01(-0.21%)
Apr 03, 2017 6.768 6.789 6.765 6.782 9,318 +0.03(+0.52%)
Mar 31, 2017 6.691 6.782 6.691 6.747 4,728 -0.01(-0.10%)
Mar 30, 2017 6.775 6.775 6.747 6.754 6,743 +0.03(+0.42%)
Mar 29, 2017 6.719 6.726 6.698 6.726 6,969 +0.06(+0.83%)
Mar 28, 2017 6.726 6.726 6.657 6.671 11,646 -0.03(-0.41%)
Mar 27, 2017 6.607 6.705 6.607 6.698 4,742 +0.02(+0.31%)
Mar 24, 2017 6.677 6.691 6.589 6.677 18,750 +0.04(+0.63%)
Mar 23, 2017 6.642 6.642 6.628 6.635 6,122 +0.03(+0.53%)
Mar 22, 2017 6.631 6.642 6.600 6.600 13,209 -0.01(-0.21%)
Mar 21, 2017 6.642 6.642 6.572 6.614 10,553 +0.00(+0.00%)
Mar 20, 2017 6.523 6.684 6.523 6.614 9,514 +0.09(+1.39%)
Mar 17, 2017 6.621 6.621 6.495 6.523 29,348 -0.07(-1.06%)
Mar 16, 2017 6.614 6.614 6.573 6.593 11,327 +0.01(+0.11%)
Mar 15, 2017 6.509 6.600 6.508 6.586 38,711 +0.07(+1.07%)
Mar 14, 2017 6.586 6.586 6.507 6.516 17,685 -0.08(-1.27%)
Mar 13, 2017 6.516 6.600 6.516 6.600 31,971 +0.05(+0.75%)
Mar 10, 2017 6.621 6.621 6.523 6.551 19,274 -0.03(-0.53%)
Mar 09, 2017 6.677 6.705 6.551 6.586 32,167 -0.10(-1.55%)
Mar 08, 2017 6.759 6.794 6.690 6.690 25,139 -0.09(-1.40%)
Mar 07, 2017 6.773 6.785 6.773 6.785 1,278 +0.01(+0.22%)
Mar 06, 2017 6.787 6.811 6.770 6.770 3,210 -0.02(-0.36%)
Mar 03, 2017 6.885 6.885 6.780 6.794 17,336 -0.04(-0.61%)
Mar 02, 2017 6.912 6.912 6.829 6.836 8,853 -0.04(-0.61%)
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.