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

8.910 USD +0.130 (+1.48%)
Streaming Delayed Price Updated: 10:34 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.75 10.83 10.64 10.64 12,658 -0.07(-0.65%)
May 27, 2021 10.75 10.75 10.71 10.71 4,108 -0.04(-0.37%)
May 26, 2021 10.69 10.75 10.59 10.75 14,816 +0.16(+1.49%)
May 25, 2021 10.79 10.79 10.59 10.59 9,973 -0.10(-0.89%)
May 24, 2021 10.75 10.75 10.66 10.69 5,365 -0.03(-0.30%)
May 21, 2021 10.86 10.86 10.72 10.72 4,796 -0.03(-0.28%)
May 20, 2021 10.94 10.94 10.63 10.75 8,244 -0.10(-0.92%)
May 19, 2021 10.60 10.94 10.60 10.85 11,456 +0.25(+2.36%)
May 18, 2021 10.85 10.85 10.60 10.60 1,811 -0.23(-2.12%)
May 17, 2021 10.80 10.83 10.44 10.83 6,666 +0.03(+0.28%)
May 14, 2021 10.78 10.81 10.41 10.80 5,189 +0.21(+1.98%)
May 13, 2021 10.97 10.97 10.44 10.59 5,662 +0.14(+1.34%)
May 12, 2021 10.74 10.75 10.42 10.45 14,022 -0.30(-2.79%)
May 11, 2021 10.77 10.77 10.72 10.75 3,033 -0.02(-0.19%)
May 10, 2021 10.97 10.97 10.74 10.77 5,626 -0.01(-0.13%)
May 07, 2021 10.97 10.97 10.64 10.78 15,744 +0.02(+0.23%)
May 06, 2021 10.97 10.97 10.71 10.76 5,459 +0.11(+1.03%)
May 05, 2021 10.65 10.70 10.65 10.65 9,953 +0.04(+0.33%)
May 04, 2021 10.71 10.71 10.41 10.61 11,268 +0.12(+1.19%)
May 03, 2021 10.62 10.62 10.43 10.49 4,542 +0.01(+0.10%)
Apr 30, 2021 10.50 10.50 10.39 10.48 9,300 +0.08(+0.77%)
Apr 29, 2021 10.43 10.43 10.28 10.40 3,501 +0.07(+0.68%)
Apr 28, 2021 10.35 10.40 10.25 10.33 6,389 +0.01(+0.10%)
Apr 27, 2021 10.39 10.53 10.02 10.32 11,286 -0.07(-0.67%)
Apr 26, 2021 10.29 10.39 10.23 10.39 6,549 +0.21(+2.08%)
Apr 23, 2021 10.20 10.20 10.16 10.18 2,300 +0.08(+0.78%)
Apr 22, 2021 10.31 10.31 10.10 10.10 5,720 -0.05(-0.49%)
Apr 21, 2021 10.45 10.45 10.13 10.15 4,669 -0.21(-2.03%)
Apr 20, 2021 10.25 10.97 10.12 10.36 19,846 +0.23(+2.27%)
Apr 19, 2021 10.16 10.40 10.09 10.13 23,633 +0.08(+0.80%)
Apr 16, 2021 10.07 10.16 9.910 10.05 22,900 -0.02(-0.20%)
Apr 15, 2021 10.08 10.08 10.07 10.07 1,218 +0.09(+0.90%)
Apr 14, 2021 9.990 10.01 9.710 9.980 5,935 +0.01(+0.10%)
Apr 13, 2021 9.910 9.970 9.760 9.970 4,006 +0.09(+0.89%)
Apr 12, 2021 9.970 9.970 9.883 9.883 242 -0.09(-0.88%)
Apr 09, 2021 9.940 9.980 9.640 9.970 21,700 +0.14(+1.42%)
Apr 08, 2021 9.990 10.00 9.820 9.830 20,519 -0.02(-0.20%)
Apr 07, 2021 9.870 9.940 9.850 9.850 2,017 +0.04(+0.41%)
Apr 06, 2021 9.830 9.830 9.810 9.810 1,878 +0.01(+0.05%)
Apr 05, 2021 9.910 9.970 9.730 9.805 8,725 +0.04(+0.36%)
Apr 01, 2021 9.800 9.976 9.770 9.770 7,200 -0.03(-0.31%)
Mar 31, 2021 9.800 9.800 9.630 9.800 4,870 +0.08(+0.77%)
Mar 30, 2021 9.790 9.790 9.630 9.725 5,614 +0.03(+0.26%)
Mar 29, 2021 9.650 9.750 9.420 9.700 10,606 +0.11(+1.15%)
Mar 26, 2021 9.760 9.760 9.520 9.590 4,300 -0.15(-1.54%)
Mar 25, 2021 9.730 9.750 9.650 9.740 5,101 +0.08(+0.83%)
Mar 24, 2021 9.560 9.660 9.560 9.660 11,507 +0.04(+0.42%)
Mar 23, 2021 9.570 9.620 9.510 9.620 9,259 +0.07(+0.73%)
Mar 22, 2021 9.430 9.550 9.333 9.550 4,253 +0.07(+0.74%)
Mar 19, 2021 9.450 9.480 9.350 9.480 6,300 +0.11(+1.17%)
Mar 18, 2021 9.430 9.543 9.350 9.370 11,307 -0.11(-1.16%)
Mar 17, 2021 9.460 9.480 9.285 9.480 8,146 +0.03(+0.32%)
Mar 16, 2021 9.310 9.490 9.310 9.450 7,403 +0.20(+2.16%)
Mar 15, 2021 9.460 9.610 9.250 9.250 15,313 -0.28(-2.94%)
Mar 12, 2021 9.590 9.590 9.530 9.530 1,700 +0.03(+0.32%)
Mar 11, 2021 9.610 9.610 9.455 9.500 5,520 +0.05(+0.53%)
Mar 10, 2021 9.520 9.530 9.450 9.450 12,487 -0.08(-0.84%)
Mar 09, 2021 9.410 9.530 9.400 9.530 19,719 +0.19(+2.04%)
Mar 08, 2021 9.350 9.350 9.340 9.340 805 +0.11(+1.19%)
Mar 05, 2021 9.280 9.440 9.207 9.230 4,800 -0.12(-1.28%)
Mar 04, 2021 9.450 9.450 9.330 9.350 9,144 +0.01(+0.11%)
Mar 03, 2021 9.350 9.350 9.300 9.340 3,340 +0.01(+0.11%)
Mar 02, 2021 9.280 9.340 9.280 9.330 4,589 +0.05(+0.54%)
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.