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

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.484 7.484 7.455 7.455 1,801 -0.01(-0.08%)
Jan 30, 2019 7.484 7.499 7.460 7.460 7,407 +0.10(+1.38%)
Jan 29, 2019 7.328 7.359 7.328 7.359 2,349 -0.09(-1.26%)
Jan 28, 2019 7.523 7.562 7.453 7.453 9,467 -0.09(-1.13%)
Jan 25, 2019 7.476 7.554 7.476 7.538 3,081 +0.04(+0.49%)
Jan 24, 2019 7.585 7.585 7.419 7.502 4,512 +0.03(+0.35%)
Jan 23, 2019 7.585 7.585 7.476 7.476 4,638 -0.02(-0.21%)
Jan 22, 2019 7.492 7.515 7.469 7.492 5,578 +0.09(+1.16%)
Jan 18, 2019 7.453 7.538 7.406 7.406 3,338 -0.01(-0.17%)
Jan 17, 2019 7.523 7.538 7.418 7.418 2,984 -0.10(-1.29%)
Jan 16, 2019 7.398 7.569 7.390 7.515 18,262 +0.12(+1.69%)
Jan 15, 2019 7.445 7.499 7.383 7.390 2,998 -0.05(-0.73%)
Jan 14, 2019 7.445 7.484 7.383 7.445 4,116 +0.06(+0.84%)
Jan 11, 2019 7.468 7.507 7.383 7.383 13,739 -0.06(-0.78%)
Jan 10, 2019 7.420 7.441 7.389 7.441 5,077 +0.05(+0.71%)
Jan 09, 2019 7.474 7.474 7.249 7.389 15,189 +0.00(+0.00%)
Jan 08, 2019 7.435 7.435 7.249 7.389 8,328 +0.04(+0.53%)
Jan 07, 2019 7.350 7.350 7.039 7.350 28,426 +0.07(+0.96%)
Jan 04, 2019 7.327 7.327 7.249 7.280 12,381 +0.02(+0.21%)
Jan 03, 2019 7.117 7.265 7.094 7.265 9,045 +0.19(+2.74%)
Jan 02, 2019 6.900 7.071 6.823 7.071 53,349 +0.36(+5.43%)
Dec 31, 2018 6.862 6.862 6.590 6.707 63,457 -0.04(-0.57%)
Dec 28, 2018 6.823 6.885 6.722 6.745 30,825 -0.28(-3.94%)
Dec 27, 2018 6.846 7.022 6.699 7.022 18,076 +0.01(+0.19%)
Dec 26, 2018 6.838 7.017 6.802 7.009 5,806 +0.12(+1.80%)
Dec 24, 2018 6.962 6.962 6.738 6.885 13,929 -0.06(-0.89%)
Dec 21, 2018 6.978 6.978 6.614 6.947 16,251 +0.00(+0.00%)
Dec 20, 2018 6.722 6.986 6.691 6.947 12,086 +0.01(+0.11%)
Dec 19, 2018 6.993 6.993 6.846 6.939 4,653 +0.05(+0.79%)
Dec 18, 2018 6.986 7.001 6.854 6.885 5,431 -0.07(-1.00%)
Dec 17, 2018 7.086 7.086 6.955 6.955 1,626 +0.14(+2.05%)
Dec 14, 2018 7.063 7.086 6.815 6.815 2,063 -0.23(-3.30%)
Dec 13, 2018 7.079 7.079 6.815 7.048 9,514 -0.01(-0.11%)
Dec 12, 2018 7.032 7.070 7.009 7.055 12,028 +0.16(+2.39%)
Dec 11, 2018 7.022 7.053 6.814 6.891 9,541 -0.13(-1.87%)
Dec 10, 2018 6.945 7.022 6.945 7.022 42,134 +0.21(+3.06%)
Dec 07, 2018 6.806 6.829 6.721 6.814 3,110 +0.00(+0.02%)
Dec 06, 2018 6.922 6.922 6.798 6.813 2,909 -0.07(-1.03%)
Dec 04, 2018 6.713 6.883 6.713 6.883 6,997 +0.10(+1.48%)
Dec 03, 2018 6.721 6.783 6.672 6.783 15,469 +0.13(+1.97%)
Nov 30, 2018 6.598 6.775 6.559 6.652 7,516 +0.02(+0.28%)
Nov 29, 2018 6.659 6.659 6.598 6.633 10,083 +0.04(+0.54%)
Nov 28, 2018 6.551 6.698 6.551 6.598 12,054 +0.04(+0.59%)
Nov 27, 2018 6.459 6.598 6.459 6.559 10,102 +0.06(+0.95%)
Nov 26, 2018 6.636 6.636 6.459 6.497 29,402 -0.09(-1.35%)
Nov 23, 2018 6.528 6.636 6.528 6.586 7,645 +0.05(+0.78%)
Nov 21, 2018 6.535 6.535 6.535 0 -0.02(-0.37%)
Nov 20, 2018 6.551 6.559 6.528 6.559 1,044 +0.02(+0.36%)
Nov 19, 2018 6.482 6.551 6.474 6.536 10,526 +0.05(+0.83%)
Nov 16, 2018 6.497 6.555 6.482 6.482 12,570 -0.02(-0.24%)
Nov 15, 2018 6.482 6.554 6.475 6.497 27,967 +0.02(+0.24%)
Nov 14, 2018 6.598 6.630 6.482 6.482 27,569 -0.09(-1.41%)
Nov 13, 2018 6.752 6.752 6.563 6.575 35,423 -0.07(-1.05%)
Nov 12, 2018 6.683 6.715 6.636 6.644 10,658 -0.04(-0.58%)
Nov 09, 2018 6.652 6.713 6.613 6.683 14,384 +0.06(+0.84%)
Nov 08, 2018 6.627 6.627 6.581 6.627 6,058 +0.02(+0.35%)
Nov 07, 2018 6.611 6.634 6.604 6.604 18,762 +0.02(+0.35%)
Nov 06, 2018 6.573 6.604 6.542 6.581 12,231 +0.01(+0.12%)
Nov 05, 2018 6.573 6.619 6.496 6.573 7,732 +0.07(+1.06%)
Nov 02, 2018 6.519 6.604 6.504 6.504 13,283 -0.08(-1.28%)
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.