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

6.240 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.708 7.716 7.678 7.716 4,723 +0.00(+0.00%)
May 30, 2019 7.645 7.826 7.645 7.716 65,453 +0.05(+0.61%)
May 29, 2019 7.489 7.677 7.489 7.669 31,657 +0.17(+2.20%)
May 28, 2019 7.493 7.545 7.489 7.504 4,051 -0.00(-0.01%)
May 24, 2019 7.551 7.551 7.488 7.504 1,914 -0.03(-0.42%)
May 23, 2019 7.481 7.551 7.465 7.536 9,006 +0.05(+0.73%)
May 22, 2019 7.504 7.504 7.481 7.481 264 -0.07(-0.93%)
May 21, 2019 7.465 7.551 7.465 7.551 3,405 +0.02(+0.22%)
May 20, 2019 7.528 7.535 7.512 7.535 569 +0.01(+0.19%)
May 17, 2019 7.457 7.536 7.457 7.520 7,659 +0.00(+0.00%)
May 16, 2019 7.528 7.528 7.520 7.520 579 -0.03(-0.39%)
May 15, 2019 7.536 7.568 7.533 7.550 15,399 +0.01(+0.18%)
May 14, 2019 7.473 7.536 7.473 7.536 12,038 +0.03(+0.42%)
May 13, 2019 7.536 7.536 7.504 7.504 1,530 +0.02(+0.31%)
May 10, 2019 7.534 7.535 7.481 7.481 11,999 -0.04(-0.47%)
May 09, 2019 7.462 7.516 7.462 7.516 6,819 +0.02(+0.31%)
May 08, 2019 7.430 7.493 7.430 7.493 6,584 +0.03(+0.42%)
May 07, 2019 7.594 7.594 7.462 7.462 15,862 -0.06(-0.83%)
May 06, 2019 7.514 7.524 7.514 7.524 1,397 +0.06(+0.84%)
May 03, 2019 7.462 7.462 7.462 7.462 128 -0.02(-0.31%)
May 02, 2019 7.516 7.579 7.462 7.485 10,491 -0.03(-0.42%)
May 01, 2019 7.633 7.633 7.501 7.516 7,682 -0.13(-1.68%)
Apr 30, 2019 7.586 7.645 7.566 7.645 3,463 -0.00(-0.05%)
Apr 29, 2019 7.462 7.665 7.462 7.649 7,418 +0.21(+2.83%)
Apr 26, 2019 7.430 7.641 7.430 7.438 8,071 +0.02(+0.21%)
Apr 25, 2019 7.423 7.569 7.415 7.423 2,784 +0.00(+0.00%)
Apr 24, 2019 7.469 7.485 7.423 7.423 3,007 +0.01(+0.11%)
Apr 23, 2019 7.415 7.458 7.415 7.415 2,289 +0.00(+0.00%)
Apr 22, 2019 7.415 7.446 7.415 7.415 16,584 -0.03(-0.42%)
Apr 18, 2019 7.454 7.468 7.446 7.446 7,559 -0.02(-0.21%)
Apr 17, 2019 7.493 7.493 7.446 7.462 12,845 -0.07(-0.93%)
Apr 16, 2019 7.555 7.563 7.532 7.532 8,704 -0.08(-1.03%)
Apr 15, 2019 7.610 7.625 7.610 7.610 7,705 -0.02(-0.20%)
Apr 12, 2019 7.633 7.649 7.625 7.625 10,634 -0.01(-0.10%)
Apr 11, 2019 7.618 7.641 7.618 7.633 21,401 +0.02(+0.20%)
Apr 10, 2019 7.625 7.649 7.618 7.618 1,878 -0.02(-0.26%)
Apr 09, 2019 7.606 7.676 7.606 7.637 6,711 +0.03(+0.41%)
Apr 08, 2019 7.552 7.684 7.552 7.606 7,285 +0.02(+0.31%)
Apr 05, 2019 7.528 7.583 7.521 7.583 4,757 +0.01(+0.10%)
Apr 04, 2019 7.645 7.691 7.520 7.575 21,143 -0.11(-1.37%)
Apr 03, 2019 7.832 7.832 7.630 7.680 16,871 -0.02(-0.25%)
Apr 02, 2019 7.847 7.847 7.699 7.699 38,036 -0.37(-4.63%)
Apr 01, 2019 7.987 8.173 7.987 8.073 9,014 +0.09(+1.07%)
Mar 29, 2019 7.979 7.987 7.941 7.987 1,028 +0.02(+0.20%)
Mar 28, 2019 7.855 7.972 7.855 7.972 17,345 +0.04(+0.50%)
Mar 27, 2019 7.816 7.964 7.622 7.932 22,109 +0.04(+0.48%)
Mar 26, 2019 7.816 7.948 7.816 7.894 8,623 +0.06(+0.72%)
Mar 25, 2019 7.777 7.847 7.777 7.838 12,243 +0.04(+0.58%)
Mar 22, 2019 7.801 7.801 7.750 7.793 8,872 +0.04(+0.50%)
Mar 21, 2019 7.699 7.754 7.699 7.754 3,115 +0.04(+0.51%)
Mar 20, 2019 7.715 7.731 7.702 7.715 2,527 -0.09(-1.10%)
Mar 19, 2019 7.762 7.839 7.762 7.801 1,019 +0.02(+0.30%)
Mar 18, 2019 7.746 7.777 7.598 7.777 10,051 +0.02(+0.20%)
Mar 15, 2019 7.676 7.762 7.661 7.762 642 +0.08(+1.01%)
Mar 14, 2019 7.684 7.684 7.684 7.684 162 +0.04(+0.51%)
Mar 13, 2019 7.614 7.651 7.606 7.645 2,162 +0.11(+1.45%)
Mar 12, 2019 7.777 7.894 7.513 7.536 28,664 -0.24(-3.11%)
Mar 11, 2019 7.801 7.812 7.684 7.777 33,014 -0.12(-1.57%)
Mar 08, 2019 7.933 7.972 7.736 7.902 18,772 +0.05(+0.61%)
Mar 07, 2019 7.776 7.869 7.753 7.854 11,776 +0.15(+1.92%)
Mar 06, 2019 7.753 7.785 7.706 7.706 2,320 -0.12(-1.50%)
Mar 05, 2019 7.722 7.838 7.722 7.823 2,763 +0.11(+1.41%)
Mar 04, 2019 7.652 7.783 7.652 7.714 5,856 +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.