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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.175 7.175 7.092 7.129 5,925 -0.03(-0.42%)
Jul 30, 2018 7.144 7.159 7.076 7.159 6,086 +0.05(+0.75%)
Jul 27, 2018 7.046 7.152 7.046 7.106 5,543 +0.05(+0.76%)
Jul 26, 2018 7.182 7.182 7.023 7.053 14,475 -0.09(-1.28%)
Jul 25, 2018 7.091 7.152 7.091 7.144 5,282 -0.02(-0.21%)
Jul 24, 2018 7.121 7.159 7.095 7.159 9,325 +0.04(+0.53%)
Jul 23, 2018 7.190 7.190 7.084 7.121 16,429 +0.02(+0.32%)
Jul 20, 2018 7.084 7.099 7.038 7.099 7,670 +0.02(+0.27%)
Jul 19, 2018 7.099 7.099 6.985 7.080 15,155 +0.11(+1.58%)
Jul 18, 2018 7.121 7.121 6.932 6.970 62,122 -0.11(-1.60%)
Jul 17, 2018 7.084 7.099 7.061 7.084 20,729 +0.04(+0.54%)
Jul 16, 2018 7.046 7.053 6.985 7.046 70,930 +0.06(+0.87%)
Jul 13, 2018 7.000 7.008 6.955 6.985 80,158 +0.01(+0.11%)
Jul 12, 2018 7.031 7.031 6.958 6.978 12,282 -0.02(-0.30%)
Jul 11, 2018 6.946 6.999 6.916 6.999 4,013 +0.07(+1.03%)
Jul 10, 2018 6.893 6.938 6.885 6.927 9,506 +0.04(+0.60%)
Jul 09, 2018 6.991 6.991 6.848 6.885 32,600 -0.10(-1.40%)
Jul 06, 2018 6.946 6.983 6.946 6.983 7,883 +0.07(+1.00%)
Jul 05, 2018 6.938 6.983 6.914 6.914 10,345 +0.01(+0.20%)
Jul 03, 2018 6.901 6.901 6.901 0 +0.02(+0.32%)
Jul 02, 2018 6.931 6.931 6.852 6.879 6,269 -0.01(-0.10%)
Jun 29, 2018 6.885 6.893 6.863 6.885 4,918 +0.05(+0.66%)
Jun 28, 2018 6.870 6.874 6.840 6.840 7,231 -0.03(-0.44%)
Jun 27, 2018 6.870 6.893 6.840 6.870 17,530 +0.03(+0.44%)
Jun 26, 2018 6.810 6.855 6.780 6.840 20,461 +0.02(+0.28%)
Jun 25, 2018 6.772 6.848 6.772 6.821 10,513 -0.01(-0.17%)
Jun 22, 2018 6.802 6.833 6.690 6.833 8,677 +0.05(+0.78%)
Jun 21, 2018 6.765 6.780 6.682 6.780 6,358 +0.01(+0.21%)
Jun 20, 2018 6.780 6.780 6.689 6.766 11,089 +0.03(+0.46%)
Jun 19, 2018 6.704 6.745 6.696 6.735 2,263 +0.06(+0.91%)
Jun 18, 2018 6.727 6.727 6.668 6.674 11,290 +0.01(+0.10%)
Jun 15, 2018 6.755 6.652 6.667 13,340 -0.07(-1.01%)
Jun 14, 2018 6.765 6.787 6.720 6.735 12,229 +0.02(+0.34%)
Jun 13, 2018 6.720 6.750 6.697 6.712 12,049 +0.02(+0.34%)
Jun 12, 2018 6.780 6.795 6.667 6.689 20,690 -0.03(-0.45%)
Jun 11, 2018 6.765 6.765 6.720 6.720 7,945 -0.01(-0.11%)
Jun 08, 2018 6.757 6.772 6.727 6.727 9,384 -0.01(-0.20%)
Jun 07, 2018 6.778 6.778 6.734 6.740 10,748 -0.01(-0.11%)
Jun 06, 2018 6.748 25,767 -0.01(-0.11%)
Jun 05, 2018 6.680 6.785 6.665 6.755 24,177 +0.10(+1.47%)
Jun 04, 2018 6.628 6.680 6.628 6.658 4,866 +0.04(+0.59%)
Jun 01, 2018 6.710 6.710 6.605 6.619 13,775 -0.08(-1.25%)
May 31, 2018 6.680 6.718 6.658 6.703 10,767 +0.05(+0.79%)
May 30, 2018 6.635 6.650 6.579 6.650 28,265 +0.04(+0.57%)
May 29, 2018 6.553 6.613 6.530 6.613 21,947 +0.11(+1.66%)
May 25, 2018 6.505 6.505 6.505 0 +0.01(+0.13%)
May 24, 2018 6.478 6.530 6.448 6.496 23,021 +0.02(+0.29%)
May 23, 2018 6.500 6.500 6.461 6.478 13,116 +0.08(+1.17%)
May 22, 2018 6.478 6.478 6.395 6.403 47,650 -0.01(-0.16%)
May 21, 2018 6.418 6.433 6.380 6.413 18,521 -0.03(-0.40%)
May 18, 2018 6.478 6.478 6.417 6.439 2,390 +0.04(+0.56%)
May 17, 2018 6.433 6.433 6.403 6.403 2,168 +0.00(+0.00%)
May 16, 2018 6.508 6.508 6.395 6.403 60,557 -0.07(-1.04%)
May 15, 2018 6.545 6.545 6.470 6.470 18,425 -0.04(-0.66%)
May 14, 2018 6.560 6.560 6.500 6.513 18,606 -0.02(-0.37%)
May 11, 2018 6.575 6.575 6.500 6.538 20,696 +0.00(+0.00%)
May 10, 2018 6.553 6.564 6.536 6.538 11,705 +0.04(+0.60%)
May 09, 2018 6.558 6.558 6.487 6.499 39,457 +0.00(+0.00%)
May 08, 2018 6.521 6.528 6.499 6.499 5,284 +0.02(+0.35%)
May 07, 2018 6.528 6.528 6.469 6.476 8,802 -0.01(-0.23%)
May 04, 2018 6.528 6.528 6.479 6.491 18,407 +0.03(+0.46%)
May 03, 2018 6.469 6.510 6.461 6.461 14,852 -0.01(-0.23%)
May 02, 2018 6.446 6.484 6.439 6.476 12,453 +0.04(+0.58%)
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.