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

9.460 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.670 9.700 9.640 9.680 12,225 +0.02(+0.23%)
Sep 27, 2019 9.730 9.730 9.630 9.658 9,400 -0.05(-0.53%)
Sep 26, 2019 9.670 9.750 9.630 9.710 19,983 +0.06(+0.61%)
Sep 25, 2019 9.680 9.700 9.620 9.651 9,922 -0.03(-0.30%)
Sep 24, 2019 9.680 9.730 9.579 9.680 3,602 +0.01(+0.10%)
Sep 23, 2019 9.590 9.670 9.590 9.670 8,159 +0.10(+1.04%)
Sep 20, 2019 9.460 9.580 9.460 9.570 14,500 +0.11(+1.16%)
Sep 19, 2019 9.380 9.470 9.344 9.460 19,061 +0.11(+1.18%)
Sep 18, 2019 9.260 9.360 9.200 9.350 20,178 +0.14(+1.52%)
Sep 17, 2019 9.180 9.260 9.180 9.210 11,474 +0.03(+0.33%)
Sep 16, 2019 9.120 9.190 9.100 9.180 21,111 +0.11(+1.21%)
Sep 13, 2019 9.220 9.220 9.060 9.070 23,200 -0.12(-1.31%)
Sep 12, 2019 9.280 9.330 9.050 9.190 37,045 -0.18(-1.92%)
Sep 11, 2019 9.310 9.400 9.240 9.370 17,632 +0.02(+0.21%)
Sep 10, 2019 9.460 9.530 9.340 9.350 42,606 -0.19(-1.99%)
Sep 09, 2019 9.530 9.570 9.530 9.540 16,991 -0.06(-0.63%)
Sep 06, 2019 9.560 9.610 9.450 9.600 27,700 +0.03(+0.31%)
Sep 05, 2019 9.630 9.670 9.450 9.570 14,812 -0.07(-0.73%)
Sep 04, 2019 9.570 9.645 9.520 9.640 35,789 +0.07(+0.73%)
Sep 03, 2019 9.620 9.620 9.530 9.570 51,871 -0.06(-0.62%)
Aug 30, 2019 9.680 9.690 9.585 9.630 17,900 -0.12(-1.23%)
Aug 29, 2019 9.730 9.845 9.680 9.750 15,653 -0.04(-0.36%)
Aug 28, 2019 9.800 9.830 9.739 9.785 12,621 +0.01(+0.05%)
Aug 27, 2019 9.756 9.795 9.756 9.780 9,580 +0.05(+0.51%)
Aug 26, 2019 9.780 9.780 9.640 9.730 9,598 +0.05(+0.52%)
Aug 23, 2019 9.680 9.700 9.640 9.680 12,300 +0.00(+0.00%)
Aug 22, 2019 9.700 9.818 9.680 9.680 11,815 -0.02(-0.21%)
Aug 21, 2019 9.720 9.750 9.700 9.700 16,420 -0.01(-0.10%)
Aug 20, 2019 9.749 9.778 9.710 9.710 19,310 +0.00(+0.00%)
Aug 19, 2019 9.750 9.811 9.700 9.710 8,109 -0.04(-0.41%)
Aug 16, 2019 9.850 9.850 9.700 9.750 20,700 +0.01(+0.10%)
Aug 15, 2019 9.800 9.830 9.740 9.740 12,027 -0.01(-0.10%)
Aug 14, 2019 9.770 9.901 9.750 9.750 11,856 -0.05(-0.51%)
Aug 13, 2019 9.750 9.840 9.730 9.800 10,542 -0.02(-0.20%)
Aug 12, 2019 9.740 9.838 9.740 9.820 9,560 +0.11(+1.13%)
Aug 09, 2019 9.940 9.940 9.690 9.710 19,700 -0.08(-0.82%)
Aug 08, 2019 9.770 9.845 9.760 9.790 4,926 +0.03(+0.31%)
Aug 07, 2019 9.710 9.790 9.710 9.760 5,081 +0.02(+0.21%)
Aug 06, 2019 9.740 9.780 9.710 9.740 9,067 +0.00(+0.00%)
Aug 05, 2019 9.710 9.800 9.710 9.740 14,706 +0.03(+0.31%)
Aug 02, 2019 9.700 9.770 9.680 9.710 10,200 +0.02(+0.21%)
Aug 01, 2019 9.930 9.930 9.646 9.690 33,218 +0.07(+0.73%)
Jul 31, 2019 9.750 9.835 9.610 9.620 6,910 -0.12(-1.23%)
Jul 30, 2019 9.740 9.889 9.740 9.740 7,535 -0.05(-0.51%)
Jul 29, 2019 9.710 9.870 9.710 9.790 16,356 +0.03(+0.36%)
Jul 26, 2019 9.740 9.790 9.736 9.755 10,200 +0.02(+0.21%)
Jul 25, 2019 9.701 9.750 9.700 9.735 3,123 -0.02(-0.15%)
Jul 24, 2019 9.780 9.780 9.742 9.750 8,184 +0.03(+0.31%)
Jul 23, 2019 9.700 9.730 9.680 9.720 4,228 -0.02(-0.20%)
Jul 22, 2019 9.750 9.750 9.610 9.739 10,756 -0.01(-0.11%)
Jul 19, 2019 9.700 9.820 9.700 9.750 8,200 +0.00(+0.00%)
Jul 18, 2019 9.700 9.771 9.700 9.750 14,610 +0.03(+0.31%)
Jul 17, 2019 9.640 9.780 9.640 9.720 10,944 +0.03(+0.31%)
Jul 16, 2019 9.740 9.740 9.682 9.690 1,506 +0.03(+0.26%)
Jul 15, 2019 9.636 9.676 9.636 9.665 3,152 -0.08(-0.86%)
Jul 12, 2019 9.749 9.749 9.749 9.749 400 +0.00(+0.00%)
Jul 11, 2019 9.650 9.749 9.540 9.749 2,851 +0.07(+0.76%)
Jul 10, 2019 9.690 9.690 9.589 9.676 634 +0.03(+0.27%)
Jul 09, 2019 9.610 9.681 9.610 9.650 8,182 +0.04(+0.42%)
Jul 08, 2019 9.620 9.690 9.550 9.610 22,765 -0.02(-0.21%)
Jul 05, 2019 9.720 9.720 9.630 9.630 12,500 -0.08(-0.82%)
Jul 03, 2019 9.690 9.740 9.690 9.710 4,400 -0.04(-0.44%)
Jul 02, 2019 9.700 9.810 9.700 9.753 20,119 +0.05(+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.