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

7.220 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 7.320 7.400 7.190 7.220 3,785 -0.02(-0.28%)
Sep 22, 2022 7.360 7.360 7.230 7.240 8,213 -0.20(-2.69%)
Sep 21, 2022 7.470 7.470 7.410 7.440 3,448 -0.03(-0.40%)
Sep 20, 2022 7.500 7.534 7.450 7.470 7,765 -0.05(-0.66%)
Sep 19, 2022 7.650 7.660 7.520 7.520 2,188 -0.05(-0.66%)
Sep 16, 2022 7.700 7.700 7.570 7.570 41,092 -0.13(-1.69%)
Sep 15, 2022 7.860 7.860 7.670 7.700 7,723 -0.20(-2.53%)
Sep 14, 2022 7.980 7.980 7.860 7.900 1,436 -0.06(-0.75%)
Sep 13, 2022 8.020 8.050 7.960 7.960 9,325 -0.04(-0.50%)
Sep 12, 2022 8.140 8.140 7.980 8.000 12,357 -0.14(-1.72%)
Sep 09, 2022 8.190 8.270 8.135 8.140 2,557 -0.13(-1.57%)
Sep 08, 2022 8.240 8.469 8.190 8.270 18,445 +0.03(+0.36%)
Sep 07, 2022 8.300 8.500 8.240 8.240 3,198 -0.02(-0.24%)
Sep 06, 2022 8.180 8.480 8.180 8.260 13,691 -0.06(-0.72%)
Sep 02, 2022 8.370 8.560 8.320 8.320 4,617 +0.05(+0.60%)
Sep 01, 2022 8.420 8.450 8.240 8.270 8,479 -0.10(-1.22%)
Aug 31, 2022 8.480 8.480 8.280 8.372 4,802 +0.03(+0.38%)
Aug 30, 2022 8.440 8.600 8.330 8.340 4,216 -0.11(-1.30%)
Aug 29, 2022 8.560 8.570 8.400 8.450 7,439 -0.11(-1.29%)
Aug 26, 2022 8.580 8.580 8.380 8.560 6,370 -0.08(-0.93%)
Aug 25, 2022 8.620 8.650 8.620 8.640 1,265 +0.01(+0.12%)
Aug 24, 2022 8.640 8.650 8.570 8.630 5,713 -0.01(-0.12%)
Aug 23, 2022 8.510 8.640 8.510 8.640 2,640 +0.07(+0.82%)
Aug 22, 2022 8.640 8.680 8.570 8.570 10,741 -0.03(-0.35%)
Aug 19, 2022 8.580 8.650 8.480 8.600 7,550 -0.09(-1.04%)
Aug 18, 2022 8.600 8.690 8.550 8.690 10,298 +0.06(+0.70%)
Aug 17, 2022 8.700 8.810 8.600 8.630 4,548 +0.02(+0.23%)
Aug 16, 2022 8.680 8.795 8.600 8.610 8,959 -0.06(-0.69%)
Aug 15, 2022 8.823 8.823 8.610 8.670 85,905 -0.21(-2.42%)
Aug 12, 2022 8.940 9.002 8.885 8.885 4,976 -0.09(-0.95%)
Aug 11, 2022 8.940 9.130 8.940 8.970 2,022 -0.02(-0.22%)
Aug 10, 2022 8.940 9.045 8.800 8.990 3,937 -0.10(-1.10%)
Aug 09, 2022 8.920 9.090 8.920 9.090 1,523 +0.07(+0.78%)
Aug 08, 2022 8.990 9.025 8.800 9.020 1,974 -0.01(-0.11%)
Aug 05, 2022 9.090 9.090 8.940 9.030 5,603 +0.01(+0.11%)
Aug 04, 2022 8.720 9.055 8.720 9.020 14,000 +0.20(+2.31%)
Aug 03, 2022 8.890 8.890 8.720 8.817 10,050 +0.03(+0.30%)
Aug 02, 2022 8.710 8.880 8.675 8.790 18,525 +0.08(+0.92%)
Aug 01, 2022 8.700 8.888 8.650 8.710 19,535 +0.06(+0.69%)
Jul 29, 2022 8.660 8.700 8.535 8.650 21,386 +0.17(+2.00%)
Jul 28, 2022 8.460 8.700 8.260 8.480 19,381 +0.10(+1.19%)
Jul 27, 2022 8.480 8.550 8.280 8.380 21,284 +0.04(+0.48%)
Jul 26, 2022 8.200 8.520 8.180 8.340 17,526 +0.21(+2.58%)
Jul 25, 2022 8.270 8.280 8.120 8.130 8,807 -0.05(-0.61%)
Jul 22, 2022 8.240 8.315 8.095 8.180 9,843 +0.10(+1.24%)
Jul 21, 2022 8.430 8.430 8.080 8.080 7,618 -0.14(-1.70%)
Jul 20, 2022 8.080 8.480 8.050 8.220 10,354 +0.07(+0.86%)
Jul 19, 2022 8.280 8.280 8.120 8.150 13,173 +0.01(+0.12%)
Jul 18, 2022 8.300 8.300 8.110 8.140 11,913 -0.06(-0.73%)
Jul 15, 2022 8.280 8.280 8.160 8.200 9,831 +0.11(+1.36%)
Jul 14, 2022 8.090 8.340 8.060 8.090 4,751 +0.04(+0.56%)
Jul 13, 2022 8.030 8.310 8.030 8.045 6,733 -0.13(-1.65%)
Jul 12, 2022 8.280 8.440 8.100 8.180 9,216 +0.05(+0.68%)
Jul 11, 2022 8.090 8.380 8.090 8.125 5,056 +0.14(+1.82%)
Jul 08, 2022 7.850 7.980 7.750 7.980 3,607 +0.00(+0.00%)
Jul 07, 2022 8.010 8.050 7.885 7.980 6,113 +0.04(+0.50%)
Jul 06, 2022 7.960 8.050 7.940 7.940 1,371 +0.09(+1.15%)
Jul 05, 2022 8.070 8.088 7.690 7.850 76,667 -0.12(-1.51%)
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.