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

5.875 -0.011 (-0.20%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.764 7.788 7.740 7.772 15,226 +0.02(+0.23%)
Sep 27, 2019 7.812 7.812 7.732 7.754 11,708 -0.04(-0.53%)
Sep 26, 2019 7.764 7.828 7.732 7.796 24,889 +0.05(+0.61%)
Sep 25, 2019 7.772 7.788 7.724 7.748 12,358 -0.02(-0.30%)
Sep 24, 2019 7.772 7.812 7.691 7.772 4,486 +0.01(+0.10%)
Sep 23, 2019 7.699 7.764 7.699 7.764 10,162 +0.08(+1.04%)
Sep 20, 2019 7.595 7.691 7.595 7.683 18,060 +0.09(+1.16%)
Sep 19, 2019 7.531 7.603 7.502 7.595 23,741 +0.09(+1.18%)
Sep 18, 2019 7.434 7.515 7.386 7.507 25,132 +0.11(+1.52%)
Sep 17, 2019 7.370 7.434 7.370 7.394 14,291 +0.02(+0.33%)
Sep 16, 2019 7.322 7.378 7.306 7.370 26,294 +0.09(+1.21%)
Sep 13, 2019 7.402 7.402 7.274 7.282 28,896 -0.10(-1.31%)
Sep 12, 2019 7.451 7.491 7.266 7.378 46,141 -0.12(-1.55%)
Sep 11, 2019 7.446 7.518 7.390 7.494 22,044 +0.02(+0.21%)
Sep 10, 2019 7.566 7.622 7.470 7.478 53,269 -0.15(-1.99%)
Sep 09, 2019 7.622 7.654 7.622 7.630 21,243 -0.05(-0.63%)
Sep 06, 2019 7.646 7.686 7.558 7.678 34,632 +0.02(+0.31%)
Sep 05, 2019 7.702 7.734 7.558 7.654 18,519 -0.06(-0.73%)
Sep 04, 2019 7.654 7.714 7.614 7.710 44,746 +0.06(+0.73%)
Sep 03, 2019 7.694 7.694 7.622 7.654 64,853 -0.05(-0.62%)
Aug 30, 2019 7.742 7.750 7.666 7.702 22,380 -0.10(-1.23%)
Aug 29, 2019 7.782 7.874 7.742 7.798 19,570 -0.03(-0.36%)
Aug 28, 2019 7.838 7.862 7.790 7.826 15,779 +0.00(+0.05%)
Aug 27, 2019 7.803 7.834 7.803 7.822 11,977 +0.04(+0.51%)
Aug 26, 2019 7.822 7.822 7.710 7.782 12,000 +0.04(+0.52%)
Aug 23, 2019 7.742 7.758 7.710 7.742 15,378 +0.00(+0.00%)
Aug 22, 2019 7.758 7.852 7.742 7.742 14,772 -0.02(-0.21%)
Aug 21, 2019 7.774 7.798 7.758 7.758 20,529 -0.01(-0.10%)
Aug 20, 2019 7.798 7.820 7.766 7.766 24,142 +0.00(+0.00%)
Aug 19, 2019 7.798 7.847 7.758 7.766 10,138 -0.03(-0.41%)
Aug 16, 2019 7.878 7.878 7.758 7.798 25,880 +0.01(+0.10%)
Aug 15, 2019 7.838 7.862 7.790 7.790 15,037 -0.01(-0.10%)
Aug 14, 2019 7.814 7.919 7.798 7.798 14,823 -0.04(-0.51%)
Aug 13, 2019 7.798 7.870 7.782 7.838 13,180 -0.02(-0.20%)
Aug 12, 2019 7.790 7.868 7.790 7.854 11,952 +0.09(+1.13%)
Aug 09, 2019 7.950 7.950 7.750 7.766 24,630 -0.04(-0.46%)
Aug 08, 2019 7.786 7.846 7.778 7.802 6,181 +0.02(+0.31%)
Aug 07, 2019 7.738 7.802 7.738 7.778 6,375 +0.02(+0.21%)
Aug 06, 2019 7.762 7.794 7.738 7.762 11,377 +0.00(+0.00%)
Aug 05, 2019 7.738 7.810 7.738 7.762 18,453 +0.02(+0.31%)
Aug 02, 2019 7.730 7.786 7.714 7.738 12,799 +0.02(+0.21%)
Aug 01, 2019 7.913 7.913 7.687 7.722 41,682 +0.06(+0.73%)
Jul 31, 2019 7.770 7.838 7.658 7.666 8,670 -0.10(-1.23%)
Jul 30, 2019 7.762 7.881 7.762 7.762 9,455 -0.04(-0.51%)
Jul 29, 2019 7.738 7.866 7.738 7.802 20,523 +0.03(+0.36%)
Jul 26, 2019 7.762 7.802 7.759 7.774 12,799 +0.02(+0.21%)
Jul 25, 2019 7.731 7.770 7.730 7.758 3,918 -0.01(-0.15%)
Jul 24, 2019 7.794 7.794 7.764 7.770 10,269 +0.02(+0.31%)
Jul 23, 2019 7.730 7.754 7.714 7.746 5,305 -0.02(-0.20%)
Jul 22, 2019 7.770 7.770 7.658 7.761 13,496 -0.01(-0.11%)
Jul 19, 2019 7.730 7.826 7.730 7.770 10,289 +0.00(+0.00%)
Jul 18, 2019 7.730 7.786 7.730 7.770 18,333 +0.02(+0.31%)
Jul 17, 2019 7.682 7.794 7.682 7.746 13,732 +0.02(+0.31%)
Jul 16, 2019 7.762 7.762 7.716 7.722 1,889 +0.02(+0.26%)
Jul 15, 2019 7.679 7.711 7.679 7.702 3,955 -0.07(-0.86%)
Jul 12, 2019 7.769 7.769 7.769 7.769 501 +0.00(+0.00%)
Jul 11, 2019 7.690 7.769 7.603 7.769 3,577 +0.09(+1.13%)
Jul 10, 2019 7.694 7.694 7.614 7.682 798 +0.02(+0.27%)
Jul 09, 2019 7.630 7.686 7.630 7.662 10,304 +0.03(+0.42%)
Jul 08, 2019 7.638 7.694 7.583 7.630 28,671 -0.02(-0.21%)
Jul 05, 2019 7.718 7.718 7.646 7.646 15,743 -0.06(-0.82%)
Jul 03, 2019 7.694 7.734 7.694 7.710 5,541 -0.03(-0.44%)
Jul 02, 2019 7.702 7.790 7.702 7.744 25,338 +0.04(+0.55%)
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.