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

8.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.700 8.760 8.500 8.650 6,721 -0.03(-0.35%)
Oct 30, 2018 8.810 8.810 8.590 8.680 11,820 -0.22(-2.47%)
Oct 29, 2018 8.600 9.002 8.260 8.900 51,700 +0.25(+2.89%)
Oct 26, 2018 8.610 8.760 8.610 8.650 8,000 -0.03(-0.35%)
Oct 25, 2018 8.710 8.810 8.620 8.680 12,969 -0.03(-0.34%)
Oct 24, 2018 8.750 8.780 8.710 8.710 20,115 -0.07(-0.84%)
Oct 23, 2018 8.800 8.820 8.720 8.783 10,444 -0.04(-0.41%)
Oct 22, 2018 9.020 9.020 8.820 8.820 924 -0.20(-2.22%)
Oct 19, 2018 9.170 9.170 9.020 9.020 600 -0.12(-1.31%)
Oct 18, 2018 8.990 9.150 8.834 9.140 3,870 +0.14(+1.56%)
Oct 17, 2018 8.880 9.129 8.860 9.000 9,759 -0.00(-0.01%)
Oct 16, 2018 8.990 9.080 8.990 9.001 1,205 +0.01(+0.12%)
Oct 15, 2018 9.090 9.090 8.983 8.990 9,293 +0.09(+1.01%)
Oct 12, 2018 9.210 9.210 8.890 8.900 5,500 -0.01(-0.11%)
Oct 11, 2018 9.080 9.080 8.850 8.910 15,419 -0.09(-1.00%)
Oct 10, 2018 8.960 9.000 8.960 9.000 543 -0.04(-0.44%)
Oct 09, 2018 8.940 9.050 8.940 9.040 4,174 -0.04(-0.44%)
Oct 08, 2018 9.100 9.150 9.050 9.080 1,788 -0.02(-0.22%)
Oct 05, 2018 9.150 9.190 9.100 9.100 6,500 -0.10(-1.09%)
Oct 04, 2018 9.340 9.400 9.030 9.200 23,448 -0.23(-2.44%)
Oct 03, 2018 9.460 9.512 9.380 9.430 6,310 -0.06(-0.63%)
Oct 02, 2018 9.460 9.801 9.460 9.490 898 +0.04(+0.42%)
Oct 01, 2018 9.550 9.757 9.440 9.450 7,218 +0.01(+0.11%)
Sep 28, 2018 9.410 9.440 9.410 9.440 3,000 +0.04(+0.43%)
Sep 27, 2018 9.410 9.450 9.400 9.400 8,483 -0.08(-0.84%)
Sep 26, 2018 9.600 9.600 9.450 9.480 10,612 -0.02(-0.21%)
Sep 25, 2018 9.470 9.500 9.470 9.500 4,583 -0.04(-0.42%)
Sep 24, 2018 9.630 9.647 9.480 9.540 13,216 -0.01(-0.10%)
Sep 21, 2018 9.540 9.580 9.500 9.550 5,200 -0.02(-0.21%)
Sep 20, 2018 9.580 9.680 9.570 9.570 2,788 -0.06(-0.62%)
Sep 19, 2018 9.910 9.910 9.630 9.630 15,556 -0.09(-0.93%)
Sep 18, 2018 9.790 9.790 9.720 9.720 3,775 -0.10(-1.02%)
Sep 17, 2018 9.890 9.900 9.810 9.820 8,567 -0.12(-1.21%)
Sep 14, 2018 10.00 10.00 9.870 9.940 5,800 -0.10(-1.00%)
Sep 13, 2018 10.01 10.05 9.840 10.04 16,827 -0.06(-0.59%)
Sep 12, 2018 10.08 10.12 10.00 10.10 19,068 +0.11(+1.10%)
Sep 11, 2018 10.00 10.05 9.970 9.990 4,422 -0.09(-0.89%)
Sep 10, 2018 10.14 10.16 10.06 10.08 3,597 +0.01(+0.10%)
Sep 07, 2018 9.850 10.25 9.840 10.07 14,300 +0.11(+1.10%)
Sep 06, 2018 9.890 9.980 9.880 9.960 6,601 +0.13(+1.32%)
Sep 05, 2018 9.740 9.830 9.578 9.830 9,442 +0.11(+1.13%)
Sep 04, 2018 9.700 9.740 9.620 9.720 24,129 +0.08(+0.83%)
Aug 31, 2018 9.640 9.640 9.640 0 +0.07(+0.73%)
Aug 30, 2018 9.480 9.580 9.450 9.570 16,522 +0.08(+0.84%)
Aug 29, 2018 9.460 9.490 9.460 9.490 4,307 +0.06(+0.64%)
Aug 28, 2018 9.430 9.530 9.392 9.430 5,696 -0.08(-0.83%)
Aug 27, 2018 9.530 9.530 9.509 9.509 3,804 +0.04(+0.41%)
Aug 24, 2018 9.500 9.500 9.420 9.470 8,200 +0.09(+0.96%)
Aug 23, 2018 9.520 9.600 9.360 9.380 25,356 -0.22(-2.29%)
Aug 22, 2018 9.650 9.660 9.600 9.600 1,602 +0.01(+0.10%)
Aug 21, 2018 9.590 9.650 9.590 9.590 9,847 -0.01(-0.10%)
Aug 20, 2018 9.500 9.690 9.500 9.600 5,132 +0.04(+0.42%)
Aug 17, 2018 9.510 9.570 9.495 9.560 9,200 +0.06(+0.61%)
Aug 16, 2018 9.480 9.522 9.480 9.502 1,595 -0.04(-0.40%)
Aug 15, 2018 9.530 9.540 9.520 9.540 4,609 +0.04(+0.42%)
Aug 14, 2018 9.600 9.600 9.467 9.500 1,727 -0.01(-0.11%)
Aug 13, 2018 9.630 9.630 9.450 9.510 4,969 -0.04(-0.42%)
Aug 10, 2018 9.550 9.620 9.530 9.550 8,800 +0.02(+0.21%)
Aug 09, 2018 9.950 10.01 9.530 9.530 13,774 -0.41(-4.12%)
Aug 08, 2018 9.720 9.950 9.720 9.940 13,688 +0.34(+3.54%)
Aug 07, 2018 9.600 9.600 9.470 9.600 10,811 +0.07(+0.79%)
Aug 06, 2018 9.600 9.600 9.507 9.525 11,271 -0.04(-0.37%)
Aug 03, 2018 9.530 9.610 9.450 9.560 8,100 +0.07(+0.78%)
Aug 02, 2018 9.560 9.560 9.428 9.486 14,693 +0.05(+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.