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

8.660 USD -0.110 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.510 8.510 8.460 8.460 600 -0.05(-0.58%)
Oct 29, 2020 8.540 8.540 8.500 8.509 7,232 +0.06(+0.70%)
Oct 28, 2020 8.470 8.510 8.450 8.450 1,985 +0.02(+0.24%)
Oct 27, 2020 8.620 8.650 8.340 8.430 25,006 -0.17(-2.01%)
Oct 26, 2020 8.710 8.710 8.390 8.603 17,307 -0.06(-0.66%)
Oct 23, 2020 8.700 8.740 8.660 8.660 8,300 -0.06(-0.69%)
Oct 22, 2020 8.780 8.870 8.650 8.720 48,417 +0.02(+0.23%)
Oct 21, 2020 8.690 8.770 8.670 8.700 26,183 +0.01(+0.17%)
Oct 20, 2020 8.670 8.750 8.630 8.685 20,545 +0.04(+0.52%)
Oct 19, 2020 8.660 8.660 8.640 8.640 11,815 -0.01(-0.17%)
Oct 16, 2020 8.730 8.730 8.650 8.655 6,900 -0.08(-0.86%)
Oct 15, 2020 8.740 8.750 8.690 8.730 5,394 -0.02(-0.23%)
Oct 14, 2020 8.720 8.790 8.720 8.750 1,917 -0.11(-1.24%)
Oct 13, 2020 8.847 8.875 8.700 8.860 6,985 +0.01(+0.06%)
Oct 12, 2020 8.920 8.950 8.800 8.855 2,896 +0.02(+0.28%)
Oct 09, 2020 8.970 8.970 8.830 8.830 3,900 -0.03(-0.34%)
Oct 08, 2020 8.900 8.900 8.840 8.860 11,305 -0.03(-0.28%)
Oct 07, 2020 8.860 8.990 8.860 8.885 9,687 -0.01(-0.06%)
Oct 06, 2020 9.060 9.060 8.820 8.890 15,554 -0.13(-1.44%)
Oct 05, 2020 9.220 9.245 9.000 9.020 16,928 -0.10(-1.10%)
Oct 02, 2020 9.170 9.170 9.100 9.120 13,900 -0.07(-0.76%)
Oct 01, 2020 9.250 9.290 9.020 9.190 16,875 +0.02(+0.22%)
Sep 30, 2020 9.230 9.230 9.060 9.170 9,331 -0.03(-0.33%)
Sep 29, 2020 9.340 9.340 9.090 9.200 17,780 -0.13(-1.39%)
Sep 28, 2020 9.320 9.340 9.120 9.330 9,774 +0.03(+0.32%)
Sep 25, 2020 9.210 9.350 9.210 9.300 5,500 +0.11(+1.20%)
Sep 24, 2020 9.170 9.220 9.160 9.190 2,283 +0.04(+0.44%)
Sep 23, 2020 9.260 9.260 9.150 9.150 804 -0.04(-0.44%)
Sep 22, 2020 9.220 9.230 9.188 9.190 1,754 -0.03(-0.32%)
Sep 21, 2020 9.200 9.250 9.196 9.220 5,521 +0.06(+0.65%)
Sep 18, 2020 9.300 9.300 9.160 9.160 2,900 -0.10(-1.08%)
Sep 17, 2020 9.280 9.280 9.260 9.260 1,751 -0.09(-0.96%)
Sep 16, 2020 9.270 9.350 9.080 9.350 4,670 +0.08(+0.86%)
Sep 15, 2020 9.370 9.370 9.270 9.270 2,162 -0.02(-0.26%)
Sep 14, 2020 9.240 9.340 9.220 9.295 9,151 +0.19(+2.07%)
Sep 11, 2020 9.240 9.240 9.106 9.106 600 -0.01(-0.15%)
Sep 10, 2020 9.190 9.240 9.100 9.120 4,809 -0.05(-0.55%)
Sep 09, 2020 9.150 9.270 9.150 9.170 3,848 -0.08(-0.86%)
Sep 08, 2020 9.240 9.290 9.240 9.250 2,007 +0.19(+2.10%)
Sep 04, 2020 9.170 9.270 9.060 9.060 4,700 -0.15(-1.63%)
Sep 03, 2020 9.240 9.450 9.100 9.210 9,255 -0.07(-0.75%)
Sep 02, 2020 9.400 9.400 9.241 9.280 8,518 -0.07(-0.75%)
Sep 01, 2020 9.340 9.365 9.220 9.350 8,282 +0.08(+0.86%)
Aug 31, 2020 9.210 9.290 9.190 9.270 8,915 +0.15(+1.64%)
Aug 28, 2020 9.050 9.120 9.050 9.120 3,000 +0.10(+1.11%)
Aug 27, 2020 9.120 9.130 9.020 9.020 7,147 -0.12(-1.31%)
Aug 26, 2020 9.090 9.140 9.090 9.140 4,098 +0.08(+0.88%)
Aug 25, 2020 9.100 9.113 9.000 9.060 8,122 +0.01(+0.11%)
Aug 24, 2020 9.130 9.220 9.050 9.050 11,444 -0.09(-0.98%)
Aug 21, 2020 9.150 9.200 9.140 9.140 5,400 +0.00(+0.00%)
Aug 20, 2020 9.160 9.230 9.120 9.140 6,551 +0.03(+0.33%)
Aug 19, 2020 9.100 9.230 9.100 9.110 2,548 +0.01(+0.11%)
Aug 18, 2020 9.120 9.183 9.100 9.100 2,861 -0.01(-0.11%)
Aug 17, 2020 9.110 9.270 9.110 9.110 3,038 -0.01(-0.11%)
Aug 14, 2020 9.180 9.246 9.120 9.120 3,100 -0.06(-0.65%)
Aug 13, 2020 9.370 9.370 9.170 9.180 6,371 -0.19(-2.03%)
Aug 12, 2020 9.340 9.395 9.311 9.370 8,175 -0.01(-0.11%)
Aug 11, 2020 9.290 9.380 9.290 9.380 1,365 +0.13(+1.41%)
Aug 10, 2020 9.210 9.290 9.210 9.250 4,900 -0.03(-0.27%)
Aug 07, 2020 9.260 9.410 9.260 9.275 5,900 -0.04(-0.48%)
Aug 06, 2020 9.200 9.490 9.198 9.320 26,886 +0.14(+1.53%)
Aug 05, 2020 9.140 9.210 9.140 9.180 11,212 +0.06(+0.65%)
Aug 04, 2020 9.000 9.120 9.000 9.120 17,851 +0.12(+1.33%)
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.