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 (%)
Jun 30, 2020 7.727 7.835 7.727 7.810 1,326 +0.12(+1.62%)
Jun 29, 2020 7.844 7.852 7.569 7.686 1,560 -0.15(-1.91%)
Jun 26, 2020 7.802 7.844 7.544 7.835 7,100 +0.09(+1.18%)
Jun 25, 2020 7.752 7.752 7.744 7.744 422 +0.02(+0.32%)
Jun 24, 2020 7.802 7.802 7.662 7.719 17,259 -0.12(-1.48%)
Jun 23, 2020 7.652 7.852 7.652 7.835 18,734 +0.16(+2.06%)
Jun 22, 2020 7.844 7.844 7.565 7.677 5,044 +0.15(+1.99%)
Jun 19, 2020 7.453 7.578 7.453 7.528 4,332 +0.09(+1.23%)
Jun 18, 2020 7.478 7.478 7.370 7.436 10,775 -0.03(-0.45%)
Jun 17, 2020 7.428 7.478 7.337 7.470 16,678 +0.05(+0.73%)
Jun 16, 2020 7.312 7.478 7.312 7.416 5,567 +0.14(+1.88%)
Jun 15, 2020 7.212 7.357 7.171 7.279 11,680 +0.05(+0.69%)
Jun 12, 2020 7.320 7.337 7.162 7.229 6,017 -0.07(-1.02%)
Jun 11, 2020 7.362 7.362 7.121 7.303 8,017 -0.01(-0.11%)
Jun 10, 2020 7.490 7.490 7.229 7.312 7,589 -0.00(-0.05%)
Jun 09, 2020 7.382 7.481 7.208 7.316 24,166 -0.07(-0.90%)
Jun 08, 2020 7.564 7.564 7.349 7.382 8,436 +0.02(+0.22%)
Jun 05, 2020 7.481 7.481 7.365 7.365 2,295 +0.00(+0.00%)
Jun 04, 2020 7.564 7.564 7.357 7.365 11,205 -0.02(-0.22%)
Jun 03, 2020 7.597 7.655 7.357 7.382 21,148 -0.18(-2.41%)
Jun 02, 2020 7.804 7.845 7.539 7.564 18,618 -0.29(-3.69%)
Jun 01, 2020 7.771 7.870 7.696 7.853 8,731 -0.02(-0.21%)
May 29, 2020 7.448 7.953 7.393 7.870 14,742 +0.44(+5.92%)
May 28, 2020 7.398 7.440 7.398 7.430 3,648 +0.04(+0.54%)
May 27, 2020 7.274 7.390 7.216 7.390 24,826 +0.11(+1.48%)
May 26, 2020 7.216 7.299 7.216 7.282 10,923 +0.09(+1.27%)
May 22, 2020 7.200 7.200 7.183 7.191 2,537 +0.03(+0.42%)
May 21, 2020 7.133 7.175 7.125 7.161 7,493 -0.01(-0.13%)
May 20, 2020 7.216 7.216 7.133 7.171 6,446 -0.03(-0.40%)
May 19, 2020 7.183 7.200 7.183 7.200 4,675 +0.03(+0.46%)
May 18, 2020 7.175 7.182 7.109 7.167 12,663 +0.02(+0.23%)
May 15, 2020 7.142 7.158 7.109 7.150 9,183 +0.01(+0.12%)
May 14, 2020 7.133 7.142 7.009 7.142 10,432 +0.03(+0.47%)
May 13, 2020 7.158 7.158 7.100 7.109 3,381 -0.00(-0.06%)
May 12, 2020 7.125 7.146 7.100 7.113 8,520 -0.00(-0.06%)
May 11, 2020 7.133 7.133 7.088 7.117 7,241 -0.02(-0.23%)
May 08, 2020 7.191 7.191 7.133 7.133 362 +0.15(+2.20%)
May 07, 2020 6.939 6.980 6.931 6.980 7,769 +0.06(+0.83%)
May 06, 2020 6.914 6.922 6.873 6.922 7,988 +0.00(+0.00%)
May 05, 2020 6.840 6.988 6.815 6.922 10,768 +0.13(+1.87%)
May 04, 2020 6.881 6.906 6.734 6.795 30,632 -0.00(-0.05%)
May 01, 2020 6.881 6.881 6.749 6.799 7,523 -0.07(-1.08%)
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%)
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.