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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.806 6.859 6.806 6.813 35,734 -0.05(-0.72%)
May 30, 2017 6.912 6.912 6.855 6.862 8,800 +0.00(+0.00%)
May 26, 2017 6.926 6.926 6.841 6.862 22,588 -0.06(-0.92%)
May 25, 2017 6.883 6.958 6.883 6.926 4,310 -0.00(-0.01%)
May 24, 2017 7.053 7.053 6.927 6.927 19,593 -0.06(-0.80%)
May 23, 2017 6.989 6.996 6.955 6.982 3,531 +0.06(+0.81%)
May 22, 2017 7.053 7.053 6.806 6.926 35,773 -0.11(-1.56%)
May 19, 2017 7.032 7.053 7.032 7.035 10,998 -0.00(-0.05%)
May 18, 2017 6.905 7.053 6.905 7.039 10,428 +0.07(+1.06%)
May 17, 2017 6.989 6.989 6.940 6.965 6,169 +0.01(+0.15%)
May 16, 2017 6.975 6.975 6.926 6.954 12,575 -0.04(-0.60%)
May 15, 2017 6.989 7.010 6.975 6.996 7,433 +0.05(+0.71%)
May 12, 2017 6.883 7.032 6.869 6.947 39,247 +0.10(+1.44%)
May 11, 2017 6.933 6.933 6.848 6.848 23,020 -0.05(-0.72%)
May 10, 2017 6.834 6.910 6.834 6.898 5,993 +0.01(+0.20%)
May 09, 2017 6.919 6.919 6.883 6.883 8,008 -0.03(-0.39%)
May 08, 2017 6.952 6.952 6.893 6.910 11,860 -0.08(-1.13%)
May 05, 2017 7.009 7.009 6.918 6.990 10,676 -0.05(-0.67%)
May 04, 2017 6.959 7.037 6.959 7.037 17,530 +0.03(+0.40%)
May 03, 2017 6.917 7.009 6.917 7.009 4,553 +0.04(+0.50%)
May 02, 2017 6.995 6.995 6.952 6.974 5,329 +0.01(+0.20%)
May 01, 2017 6.910 7.051 6.910 6.959 35,500 +0.08(+1.23%)
Apr 28, 2017 6.812 6.875 6.812 6.875 3,618 +0.01(+0.11%)
Apr 27, 2017 6.882 6.882 6.819 6.867 6,998 +0.04(+0.61%)
Apr 26, 2017 6.819 6.854 6.819 6.826 2,168 -0.01(-0.19%)
Apr 25, 2017 6.833 6.839 6.833 6.839 475 -0.04(-0.54%)
Apr 24, 2017 6.903 6.903 6.868 6.876 6,430 +0.04(+0.52%)
Apr 21, 2017 6.840 6.861 6.805 6.840 13,450 +0.03(+0.41%)
Apr 20, 2017 6.917 6.917 6.808 6.812 18,517 -0.09(-1.32%)
Apr 19, 2017 6.861 6.910 6.861 6.903 14,599 +0.05(+0.72%)
Apr 18, 2017 6.840 6.854 6.798 6.854 10,060 +0.01(+0.10%)
Apr 17, 2017 6.875 6.889 6.847 6.847 9,391 -0.01(-0.20%)
Apr 13, 2017 6.910 6.910 6.861 6.861 13,435 +0.00(+0.00%)
Apr 12, 2017 6.952 6.952 6.861 6.861 12,923 -0.08(-1.21%)
Apr 11, 2017 6.945 6.945 6.903 6.945 1,342 +0.06(+0.82%)
Apr 10, 2017 6.846 6.993 6.800 6.889 10,981 +0.09(+1.35%)
Apr 07, 2017 6.755 6.825 6.755 6.797 14,826 +0.02(+0.31%)
Apr 06, 2017 6.762 6.783 6.761 6.776 3,118 +0.02(+0.35%)
Apr 05, 2017 6.776 6.776 6.753 6.753 1,993 -0.02(-0.24%)
Apr 04, 2017 6.734 6.783 6.734 6.769 7,999 -0.01(-0.21%)
Apr 03, 2017 6.769 6.790 6.766 6.783 9,316 +0.03(+0.52%)
Mar 31, 2017 6.692 6.783 6.692 6.748 4,727 -0.01(-0.10%)
Mar 30, 2017 6.776 6.776 6.748 6.755 6,742 +0.03(+0.42%)
Mar 29, 2017 6.720 6.727 6.699 6.727 6,968 +0.06(+0.83%)
Mar 28, 2017 6.727 6.727 6.657 6.672 11,644 -0.03(-0.41%)
Mar 27, 2017 6.608 6.706 6.608 6.699 4,742 +0.02(+0.31%)
Mar 24, 2017 6.678 6.692 6.590 6.678 18,748 +0.04(+0.63%)
Mar 23, 2017 6.643 6.643 6.629 6.636 6,122 +0.03(+0.53%)
Mar 22, 2017 6.631 6.643 6.601 6.601 13,208 -0.01(-0.21%)
Mar 21, 2017 6.643 6.643 6.573 6.615 10,552 +0.00(+0.00%)
Mar 20, 2017 6.524 6.685 6.524 6.615 9,512 +0.09(+1.39%)
Mar 17, 2017 6.622 6.622 6.496 6.524 29,344 -0.07(-1.06%)
Mar 16, 2017 6.615 6.615 6.574 6.594 11,326 +0.01(+0.11%)
Mar 15, 2017 6.510 6.601 6.509 6.587 38,705 +0.07(+1.07%)
Mar 14, 2017 6.587 6.587 6.508 6.517 17,682 -0.08(-1.27%)
Mar 13, 2017 6.517 6.601 6.517 6.601 31,967 +0.05(+0.75%)
Mar 10, 2017 6.622 6.622 6.524 6.552 19,271 -0.03(-0.53%)
Mar 09, 2017 6.678 6.706 6.552 6.587 32,163 -0.10(-1.55%)
Mar 08, 2017 6.760 6.795 6.691 6.691 25,135 -0.09(-1.40%)
Mar 07, 2017 6.774 6.786 6.774 6.786 1,278 +0.01(+0.22%)
Mar 06, 2017 6.788 6.812 6.771 6.771 3,210 -0.02(-0.36%)
Mar 03, 2017 6.886 6.886 6.781 6.795 17,333 -0.04(-0.61%)
Mar 02, 2017 6.913 6.913 6.830 6.837 8,852 -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.