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 (%)
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%)
Oct 01, 2018 7.229 7.385 7.145 7.153 9,535 +0.01(+0.11%)
Sep 28, 2018 7.123 7.145 7.123 7.145 3,963 +0.03(+0.43%)
Sep 27, 2018 7.123 7.153 7.115 7.115 11,207 -0.06(-0.84%)
Sep 26, 2018 7.267 7.267 7.153 7.176 14,019 -0.02(-0.21%)
Sep 25, 2018 7.168 7.191 7.168 7.191 6,054 -0.03(-0.42%)
Sep 24, 2018 7.289 7.302 7.176 7.221 17,459 -0.01(-0.10%)
Sep 21, 2018 7.221 7.251 7.191 7.229 6,869 -0.02(-0.21%)
Sep 20, 2018 7.251 7.327 7.244 7.244 3,683 -0.05(-0.62%)
Sep 19, 2018 7.501 7.501 7.289 7.289 20,551 -0.07(-0.93%)
Sep 18, 2018 7.410 7.410 7.357 7.357 4,987 -0.08(-1.02%)
Sep 17, 2018 7.486 7.494 7.426 7.433 11,318 -0.09(-1.21%)
Sep 14, 2018 7.569 7.569 7.471 7.524 7,662 -0.08(-1.00%)
Sep 13, 2018 7.577 7.607 7.448 7.600 22,230 -0.01(-0.18%)
Sep 12, 2018 7.598 7.628 7.538 7.613 25,296 +0.08(+1.10%)
Sep 11, 2018 7.538 7.576 7.515 7.530 5,866 -0.07(-0.89%)
Sep 10, 2018 7.643 7.658 7.583 7.598 4,771 +0.01(+0.10%)
Sep 07, 2018 7.425 7.726 7.417 7.591 18,970 +0.08(+1.10%)
Sep 06, 2018 7.455 7.523 7.447 7.508 8,757 +0.10(+1.32%)
Sep 05, 2018 7.342 7.410 7.220 7.410 12,526 +0.08(+1.13%)
Sep 04, 2018 7.312 7.342 7.251 7.327 32,010 +0.06(+0.83%)
Aug 31, 2018 7.266 7.266 7.266 0 +0.05(+0.73%)
Aug 30, 2018 7.146 7.221 7.123 7.214 21,918 +0.06(+0.84%)
Aug 29, 2018 7.131 7.153 7.131 7.153 5,713 +0.05(+0.64%)
Aug 28, 2018 7.108 7.184 7.080 7.108 7,556 -0.06(-0.83%)
Aug 27, 2018 7.184 7.184 7.168 7.168 5,046 +0.03(+0.41%)
Aug 24, 2018 7.161 7.161 7.101 7.138 10,878 +0.07(+0.96%)
Aug 23, 2018 7.176 7.236 7.055 7.070 33,638 -0.17(-2.29%)
Aug 22, 2018 7.274 7.282 7.236 7.236 2,125 +0.01(+0.10%)
Aug 21, 2018 7.229 7.274 7.229 7.229 13,063 -0.01(-0.10%)
Aug 20, 2018 7.161 7.304 7.161 7.236 6,808 +0.03(+0.42%)
Aug 17, 2018 7.168 7.214 7.157 7.206 12,205 +0.04(+0.61%)
Aug 16, 2018 7.146 7.177 7.146 7.162 2,115 -0.03(-0.40%)
Aug 15, 2018 7.184 7.191 7.176 7.191 6,114 +0.03(+0.42%)
Aug 14, 2018 7.236 7.236 7.136 7.161 2,291 -0.01(-0.11%)
Aug 13, 2018 7.259 7.259 7.123 7.168 6,592 -0.03(-0.42%)
Aug 10, 2018 7.199 7.251 7.184 7.199 11,674 +0.05(+0.65%)
Aug 09, 2018 7.467 7.509 7.152 7.152 18,354 -0.31(-4.12%)
Aug 08, 2018 7.294 7.467 7.294 7.460 18,239 +0.26(+3.54%)
Aug 07, 2018 7.204 7.204 7.107 7.204 14,405 +0.06(+0.79%)
Aug 06, 2018 7.204 7.204 7.135 7.148 15,018 -0.03(-0.37%)
Aug 03, 2018 7.152 7.212 7.092 7.174 10,793 +0.06(+0.78%)
Aug 02, 2018 7.174 7.174 7.075 7.119 19,578 +0.04(+0.50%)
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.