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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.716 7.054 6.716 6.873 23,530 +0.07(+1.09%)
Apr 29, 2020 6.774 7.169 6.774 6.799 5,668 +0.20(+3.00%)
Apr 28, 2020 6.741 6.795 6.601 6.601 8,704 -0.11(-1.60%)
Apr 27, 2020 6.947 6.947 6.692 6.708 3,858 -0.11(-1.57%)
Apr 24, 2020 6.815 7.005 6.815 6.815 6,674 -0.13(-1.90%)
Apr 23, 2020 6.963 7.062 6.799 6.947 13,516 +0.02(+0.36%)
Apr 22, 2020 6.856 6.988 6.856 6.922 8,443 +0.01(+0.12%)
Apr 21, 2020 6.931 6.976 6.832 6.914 15,884 -0.05(-0.71%)
Apr 20, 2020 7.128 7.128 6.939 6.963 12,708 -0.16(-2.31%)
Apr 17, 2020 6.931 7.359 6.931 7.128 41,015 +0.16(+2.25%)
Apr 16, 2020 7.392 7.392 6.963 6.972 16,431 -0.27(-3.75%)
Apr 15, 2020 7.087 7.252 7.005 7.244 12,270 +0.13(+1.85%)
Apr 14, 2020 6.708 7.268 6.708 7.112 61,173 +0.38(+5.58%)
Apr 13, 2020 7.054 7.054 6.716 6.736 24,138 -0.16(-2.35%)
Apr 09, 2020 6.898 7.322 6.749 6.898 53,878 +0.24(+3.66%)
Apr 08, 2020 6.933 6.933 6.556 6.654 58,560 -0.23(-3.34%)
Apr 07, 2020 6.687 6.900 6.638 6.884 10,362 +0.03(+0.48%)
Apr 06, 2020 6.334 7.064 6.334 6.851 27,495 +0.66(+10.74%)
Apr 03, 2020 6.490 6.614 6.186 6.186 11,700 -0.31(-4.80%)
Apr 02, 2020 6.794 6.826 6.498 6.498 14,367 -0.11(-1.61%)
Apr 01, 2020 7.114 7.155 6.605 6.605 17,304 -0.39(-5.52%)
Mar 31, 2020 7.179 7.187 6.752 6.990 30,183 -0.18(-2.52%)
Mar 30, 2020 7.179 7.281 6.986 7.171 4,895 +0.20(+2.83%)
Mar 27, 2020 6.769 7.351 6.725 6.974 28,032 -0.11(-1.51%)
Mar 26, 2020 6.490 7.081 6.424 7.081 17,374 +0.41(+6.18%)
Mar 25, 2020 6.170 6.728 6.047 6.669 51,811 +0.53(+8.72%)
Mar 24, 2020 5.981 6.219 5.903 6.134 13,545 +0.15(+2.55%)
Mar 23, 2020 5.965 6.088 5.784 5.981 81,342 -0.01(-0.14%)
Mar 20, 2020 5.891 6.539 5.826 5.989 102,379 -0.00(-0.04%)
Mar 19, 2020 5.957 6.236 5.743 5.992 43,234 +0.17(+2.85%)
Mar 18, 2020 6.580 6.678 5.752 5.825 48,358 -1.11(-15.98%)
Mar 17, 2020 6.851 6.958 6.565 6.933 17,477 +0.07(+0.96%)
Mar 16, 2020 6.974 6.999 6.350 6.867 31,238 -0.25(-3.46%)
Mar 13, 2020 7.187 7.187 6.892 7.114 18,160 +0.34(+4.96%)
Mar 12, 2020 7.491 7.491 6.679 6.777 91,261 -0.71(-9.43%)
Mar 11, 2020 7.770 7.863 7.392 7.483 36,104 -0.23(-2.92%)
Mar 10, 2020 7.757 7.994 7.700 7.708 34,154 -0.10(-1.26%)
Mar 09, 2020 7.863 7.900 7.773 7.806 42,130 -0.16(-2.05%)
Mar 06, 2020 7.863 7.994 7.863 7.970 32,420 +0.03(+0.41%)
Mar 05, 2020 7.929 8.060 7.888 7.937 34,857 -0.18(-2.22%)
Mar 04, 2020 8.043 8.117 8.019 8.117 22,857 +0.07(+0.91%)
Mar 03, 2020 7.953 8.075 7.863 8.043 27,524 +0.01(+0.15%)
Mar 02, 2020 8.027 8.216 7.912 8.031 22,816 -0.07(-0.86%)
Feb 28, 2020 8.076 8.108 7.896 8.100 18,595 -0.07(-0.90%)
Feb 27, 2020 8.198 8.322 8.117 8.174 24,068 -0.01(-0.10%)
Feb 26, 2020 8.174 8.395 8.092 8.182 17,049 -0.07(-0.89%)
Feb 25, 2020 8.231 8.402 8.141 8.256 22,203 +0.07(+0.80%)
Feb 24, 2020 8.354 8.354 8.149 8.190 6,484 -0.03(-0.40%)
Feb 21, 2020 8.223 8.223 8.223 8.223 611 -0.08(-0.98%)
Feb 20, 2020 8.207 8.362 8.207 8.305 15,406 -0.03(-0.39%)
Feb 19, 2020 8.337 8.337 8.337 8.337 1,157 +0.00(+0.00%)
Feb 18, 2020 8.403 8.403 8.337 8.337 12,569 -0.07(-0.78%)
Feb 14, 2020 8.468 8.468 8.395 8.403 2,446 -0.02(-0.19%)
Feb 13, 2020 8.337 8.419 8.337 8.419 7,325 +0.06(+0.73%)
Feb 12, 2020 8.280 8.358 8.280 8.358 5,215 +0.05(+0.64%)
Feb 11, 2020 8.251 8.308 8.243 8.305 6,708 +0.01(+0.08%)
Feb 10, 2020 8.255 8.308 8.255 8.298 18,001 +0.03(+0.37%)
Feb 07, 2020 8.300 8.300 8.040 8.268 8,716 -0.03(-0.39%)
Feb 06, 2020 8.349 8.349 8.257 8.300 8,058 +0.12(+1.50%)
Feb 05, 2020 8.349 8.349 7.998 8.177 12,862 -0.17(-2.06%)
Feb 04, 2020 8.349 8.349 8.268 8.349 7,426 +0.08(+0.99%)
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.