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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.795 6.795 6.526 6.642 64,078 -0.04(-0.57%)
Dec 28, 2018 6.757 6.818 6.657 6.680 31,127 -0.27(-3.94%)
Dec 27, 2018 6.780 6.954 6.634 6.954 18,253 +0.01(+0.19%)
Dec 26, 2018 6.772 6.949 6.736 6.941 5,863 +0.12(+1.80%)
Dec 24, 2018 6.895 6.895 6.672 6.818 14,065 -0.06(-0.89%)
Dec 21, 2018 6.910 6.910 6.549 6.880 16,410 +0.00(+0.00%)
Dec 20, 2018 6.657 6.918 6.626 6.880 12,204 +0.01(+0.11%)
Dec 19, 2018 6.926 6.926 6.780 6.872 4,699 +0.05(+0.79%)
Dec 18, 2018 6.918 6.933 6.787 6.818 5,484 -0.07(-1.00%)
Dec 17, 2018 7.018 7.018 6.887 6.887 1,642 +0.14(+2.05%)
Dec 14, 2018 6.995 7.018 6.749 6.749 2,083 -0.23(-3.30%)
Dec 13, 2018 7.010 7.010 6.749 6.979 9,607 -0.01(-0.11%)
Dec 12, 2018 6.964 7.001 6.941 6.987 12,146 +0.16(+2.39%)
Dec 11, 2018 6.954 6.985 6.748 6.824 9,634 -0.13(-1.87%)
Dec 10, 2018 6.878 6.954 6.878 6.954 42,545 +0.21(+3.06%)
Dec 07, 2018 6.740 6.763 6.656 6.748 3,140 +0.00(+0.02%)
Dec 06, 2018 6.855 6.855 6.733 6.747 2,937 -0.07(-1.03%)
Dec 04, 2018 6.649 6.817 6.649 6.817 7,066 +0.10(+1.48%)
Dec 03, 2018 6.656 6.717 6.608 6.717 15,620 +0.13(+1.97%)
Nov 30, 2018 6.534 6.710 6.496 6.587 7,589 +0.02(+0.28%)
Nov 29, 2018 6.595 6.595 6.534 6.569 10,181 +0.04(+0.54%)
Nov 28, 2018 6.488 6.633 6.488 6.534 12,172 +0.04(+0.59%)
Nov 27, 2018 6.396 6.534 6.396 6.496 10,201 +0.06(+0.95%)
Nov 26, 2018 6.572 6.572 6.397 6.435 29,689 -0.09(-1.35%)
Nov 23, 2018 6.465 6.572 6.465 6.522 7,720 +0.05(+0.78%)
Nov 21, 2018 6.472 6.472 6.472 0 -0.02(-0.37%)
Nov 20, 2018 6.488 6.496 6.465 6.496 1,054 +0.02(+0.36%)
Nov 19, 2018 6.419 6.488 6.412 6.473 10,629 +0.05(+0.83%)
Nov 16, 2018 6.435 6.492 6.419 6.419 12,693 -0.02(-0.24%)
Nov 15, 2018 6.419 6.490 6.412 6.435 28,240 +0.02(+0.24%)
Nov 14, 2018 6.534 6.566 6.419 6.419 27,838 -0.09(-1.41%)
Nov 13, 2018 6.687 6.687 6.500 6.511 35,769 -0.07(-1.05%)
Nov 12, 2018 6.618 6.650 6.572 6.580 10,762 -0.04(-0.58%)
Nov 09, 2018 6.587 6.649 6.549 6.618 14,525 +0.06(+0.84%)
Nov 08, 2018 6.563 6.563 6.517 6.563 6,117 +0.02(+0.35%)
Nov 07, 2018 6.548 6.571 6.540 6.540 18,944 +0.02(+0.35%)
Nov 06, 2018 6.510 6.540 6.479 6.517 12,350 +0.01(+0.12%)
Nov 05, 2018 6.510 6.555 6.434 6.510 7,808 +0.07(+1.06%)
Nov 02, 2018 6.456 6.540 6.441 6.441 13,412 -0.08(-1.28%)
Nov 01, 2018 6.533 6.679 6.510 6.525 14,052 -0.05(-0.81%)
Oct 31, 2018 6.616 6.662 6.464 6.578 8,837 -0.02(-0.35%)
Oct 30, 2018 6.700 6.700 6.533 6.601 15,542 -0.17(-2.47%)
Oct 29, 2018 6.540 6.846 6.282 6.768 67,983 +0.19(+2.89%)
Oct 26, 2018 6.548 6.662 6.548 6.578 10,519 -0.02(-0.35%)
Oct 25, 2018 6.624 6.700 6.555 6.601 17,053 -0.02(-0.34%)
Oct 24, 2018 6.654 6.677 6.624 6.624 26,450 -0.06(-0.84%)
Oct 23, 2018 6.692 6.707 6.631 6.680 13,733 -0.03(-0.42%)
Oct 22, 2018 6.860 6.860 6.707 6.707 1,215 -0.15(-2.22%)
Oct 19, 2018 6.974 6.974 6.860 6.860 788 -0.09(-1.31%)
Oct 18, 2018 6.837 6.958 6.718 6.951 5,088 +0.11(+1.56%)
Oct 17, 2018 6.753 6.942 6.738 6.844 12,832 -0.00(-0.01%)
Oct 16, 2018 6.837 6.905 6.837 6.845 1,584 +0.01(+0.12%)
Oct 15, 2018 6.913 6.913 6.832 6.837 12,219 +0.07(+1.01%)
Oct 12, 2018 7.004 7.004 6.761 6.768 7,232 -0.01(-0.11%)
Oct 11, 2018 6.905 6.905 6.730 6.776 20,275 -0.04(-0.54%)
Oct 10, 2018 6.782 6.812 6.782 6.812 717 -0.03(-0.44%)
Oct 09, 2018 6.767 6.850 6.767 6.843 5,514 -0.03(-0.44%)
Oct 08, 2018 6.888 6.926 6.850 6.873 2,362 -0.02(-0.22%)
Oct 05, 2018 6.926 6.956 6.888 6.888 8,587 -0.08(-1.09%)
Oct 04, 2018 7.070 7.115 6.835 6.964 30,977 -0.17(-2.44%)
Oct 03, 2018 7.161 7.200 7.100 7.138 8,336 -0.05(-0.63%)
Oct 02, 2018 7.161 7.419 7.161 7.183 1,186 +0.03(+0.42%)
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.