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, 2019 7.707 7.715 7.677 7.715 4,723 +0.00(+0.00%)
May 30, 2019 7.644 7.825 7.644 7.715 65,462 +0.05(+0.61%)
May 29, 2019 7.488 7.676 7.488 7.668 31,661 +0.17(+2.20%)
May 28, 2019 7.492 7.544 7.488 7.503 4,052 -0.00(-0.01%)
May 24, 2019 7.550 7.550 7.487 7.503 1,915 -0.03(-0.42%)
May 23, 2019 7.480 7.550 7.464 7.535 9,007 +0.05(+0.73%)
May 22, 2019 7.503 7.503 7.480 7.480 264 -0.07(-0.93%)
May 21, 2019 7.464 7.550 7.464 7.550 3,406 +0.02(+0.22%)
May 20, 2019 7.527 7.534 7.511 7.534 569 +0.01(+0.19%)
May 17, 2019 7.456 7.535 7.456 7.519 7,660 +0.00(+0.00%)
May 16, 2019 7.527 7.527 7.519 7.519 579 -0.03(-0.39%)
May 15, 2019 7.535 7.567 7.532 7.549 15,401 +0.01(+0.18%)
May 14, 2019 7.472 7.535 7.472 7.535 12,039 +0.03(+0.42%)
May 13, 2019 7.535 7.535 7.503 7.503 1,530 +0.02(+0.31%)
May 10, 2019 7.533 7.534 7.480 7.480 12,001 -0.04(-0.47%)
May 09, 2019 7.461 7.515 7.461 7.515 6,820 +0.02(+0.31%)
May 08, 2019 7.429 7.492 7.429 7.492 6,585 +0.03(+0.42%)
May 07, 2019 7.593 7.593 7.461 7.461 15,864 -0.06(-0.83%)
May 06, 2019 7.513 7.523 7.513 7.523 1,398 +0.06(+0.84%)
May 03, 2019 7.461 7.461 7.461 7.461 128 -0.02(-0.31%)
May 02, 2019 7.515 7.578 7.461 7.484 10,493 -0.03(-0.42%)
May 01, 2019 7.632 7.632 7.500 7.515 7,683 -0.13(-1.68%)
Apr 30, 2019 7.585 7.644 7.565 7.644 3,463 -0.00(-0.05%)
Apr 29, 2019 7.461 7.663 7.461 7.648 7,419 +0.21(+2.83%)
Apr 26, 2019 7.429 7.640 7.429 7.437 8,072 +0.02(+0.21%)
Apr 25, 2019 7.422 7.568 7.414 7.422 2,784 +0.00(+0.00%)
Apr 24, 2019 7.468 7.484 7.422 7.422 3,007 +0.01(+0.11%)
Apr 23, 2019 7.414 7.457 7.414 7.414 2,289 +0.00(+0.00%)
Apr 22, 2019 7.414 7.445 7.414 7.414 16,586 -0.03(-0.42%)
Apr 18, 2019 7.453 7.467 7.445 7.445 7,560 -0.02(-0.21%)
Apr 17, 2019 7.492 7.492 7.445 7.461 12,847 -0.07(-0.93%)
Apr 16, 2019 7.554 7.562 7.531 7.531 8,705 -0.08(-1.03%)
Apr 15, 2019 7.609 7.624 7.609 7.609 7,706 -0.02(-0.20%)
Apr 12, 2019 7.632 7.648 7.624 7.624 10,635 -0.01(-0.10%)
Apr 11, 2019 7.617 7.640 7.617 7.632 21,404 +0.02(+0.20%)
Apr 10, 2019 7.624 7.648 7.617 7.617 1,878 -0.02(-0.26%)
Apr 09, 2019 7.605 7.675 7.605 7.636 6,712 +0.03(+0.41%)
Apr 08, 2019 7.551 7.683 7.551 7.605 7,286 +0.02(+0.31%)
Apr 05, 2019 7.527 7.582 7.520 7.582 4,758 +0.01(+0.10%)
Apr 04, 2019 7.644 7.690 7.519 7.574 21,146 -0.11(-1.37%)
Apr 03, 2019 7.831 7.831 7.629 7.679 16,873 -0.02(-0.25%)
Apr 02, 2019 7.846 7.846 7.698 7.698 38,041 -0.37(-4.63%)
Apr 01, 2019 7.986 8.172 7.986 8.072 9,016 +0.09(+1.07%)
Mar 29, 2019 7.978 7.986 7.940 7.986 1,028 +0.02(+0.20%)
Mar 28, 2019 7.854 7.971 7.854 7.971 17,347 +0.04(+0.50%)
Mar 27, 2019 7.815 7.963 7.621 7.931 22,112 +0.04(+0.48%)
Mar 26, 2019 7.815 7.947 7.815 7.893 8,625 +0.06(+0.72%)
Mar 25, 2019 7.776 7.846 7.776 7.837 12,245 +0.04(+0.58%)
Mar 22, 2019 7.799 7.799 7.749 7.792 8,873 +0.04(+0.50%)
Mar 21, 2019 7.698 7.753 7.698 7.753 3,115 +0.04(+0.51%)
Mar 20, 2019 7.714 7.729 7.700 7.714 2,528 -0.09(-1.10%)
Mar 19, 2019 7.761 7.838 7.761 7.799 1,019 +0.02(+0.30%)
Mar 18, 2019 7.745 7.776 7.597 7.776 10,052 +0.02(+0.20%)
Mar 15, 2019 7.675 7.761 7.660 7.761 642 +0.08(+1.01%)
Mar 14, 2019 7.683 7.683 7.683 7.683 162 +0.04(+0.51%)
Mar 13, 2019 7.613 7.650 7.605 7.644 2,163 +0.11(+1.45%)
Mar 12, 2019 7.776 7.893 7.512 7.535 28,668 -0.24(-3.11%)
Mar 11, 2019 7.799 7.811 7.683 7.776 33,018 -0.12(-1.57%)
Mar 08, 2019 7.932 7.971 7.735 7.901 18,775 +0.05(+0.61%)
Mar 07, 2019 7.775 7.868 7.752 7.853 11,778 +0.15(+1.92%)
Mar 06, 2019 7.752 7.784 7.705 7.705 2,320 -0.12(-1.50%)
Mar 05, 2019 7.721 7.837 7.721 7.822 2,763 +0.11(+1.41%)
Mar 04, 2019 7.651 7.782 7.651 7.713 5,857 +0.10(+1.32%)
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.