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 (%)
Dec 31, 2019 7.784 7.825 7.784 7.816 16,632 +0.03(+0.42%)
Dec 30, 2019 7.784 7.808 7.773 7.784 10,964 -0.01(-0.10%)
Dec 27, 2019 7.743 7.816 7.743 7.792 13,059 +0.06(+0.84%)
Dec 26, 2019 7.768 7.768 7.687 7.727 12,843 -0.03(-0.37%)
Dec 24, 2019 7.752 7.760 7.727 7.756 10,348 +0.03(+0.38%)
Dec 23, 2019 7.727 7.760 7.670 7.727 31,019 +0.00(+0.00%)
Dec 20, 2019 7.719 7.735 7.630 7.727 21,929 +0.00(+0.00%)
Dec 19, 2019 7.768 7.790 7.727 7.727 9,332 -0.02(-0.31%)
Dec 18, 2019 7.743 7.833 7.743 7.752 13,871 +0.02(+0.21%)
Dec 17, 2019 7.735 7.770 7.735 7.735 25,338 +0.00(+0.00%)
Dec 16, 2019 7.752 7.798 7.727 7.735 28,715 -0.06(-0.82%)
Dec 13, 2019 7.735 7.841 7.735 7.799 11,580 +0.06(+0.83%)
Dec 12, 2019 7.873 7.922 7.735 7.735 22,835 -0.10(-1.24%)
Dec 11, 2019 8.036 8.036 7.833 7.833 12,465 -0.01(-0.15%)
Dec 10, 2019 7.853 7.968 7.796 7.844 25,309 -0.01(-0.10%)
Dec 09, 2019 8.055 8.055 7.853 7.853 7,331 -0.16(-2.02%)
Dec 06, 2019 7.901 8.039 7.877 8.014 5,935 +0.15(+1.85%)
Dec 05, 2019 7.885 7.893 7.869 7.869 21,847 -0.03(-0.41%)
Dec 04, 2019 7.974 7.974 7.876 7.901 7,180 -0.08(-1.05%)
Dec 03, 2019 7.982 7.990 7.764 7.985 9,380 +0.08(+0.96%)
Dec 02, 2019 7.909 8.014 7.819 7.909 7,411 +0.05(+0.67%)
Nov 29, 2019 7.925 8.014 7.857 7.857 3,462 -0.06(-0.71%)
Nov 27, 2019 7.877 7.984 7.699 7.912 6,924 -0.00(-0.06%)
Nov 26, 2019 7.804 8.014 7.804 7.917 14,604 +0.13(+1.66%)
Nov 25, 2019 7.788 7.788 7.781 7.788 16,694 +0.02(+0.21%)
Nov 22, 2019 7.780 7.788 7.739 7.772 12,118 +0.03(+0.42%)
Nov 21, 2019 7.844 7.844 7.715 7.739 22,833 -0.10(-1.24%)
Nov 20, 2019 7.950 7.950 7.820 7.836 13,686 -0.10(-1.22%)
Nov 19, 2019 8.022 8.047 7.925 7.933 7,042 +0.01(+0.10%)
Nov 18, 2019 7.966 7.990 7.926 7.926 3,644 +0.05(+0.63%)
Nov 15, 2019 8.047 8.047 7.836 7.876 8,408 -0.13(-1.63%)
Nov 14, 2019 8.006 8.006 8.006 8.006 231 +0.10(+1.23%)
Nov 13, 2019 7.877 8.044 7.877 7.909 3,383 -0.07(-0.91%)
Nov 12, 2019 8.006 8.006 7.982 7.982 797 +0.01(+0.10%)
Nov 11, 2019 8.030 8.030 7.887 7.974 2,045 -0.03(-0.40%)
Nov 08, 2019 7.869 8.006 7.869 8.006 5,069 +0.21(+2.65%)
Nov 07, 2019 8.033 8.049 7.671 7.800 17,041 -0.21(-2.62%)
Nov 06, 2019 8.057 8.057 7.993 8.009 4,027 -0.01(-0.16%)
Nov 05, 2019 8.057 8.057 8.022 8.022 714 +0.05(+0.64%)
Nov 04, 2019 8.170 8.170 7.872 7.971 12,037 -0.09(-1.08%)
Nov 01, 2019 8.178 8.178 8.057 8.057 12,659 -0.06(-0.74%)
Oct 31, 2019 8.066 8.118 8.057 8.118 130,934 +0.07(+0.85%)
Oct 30, 2019 7.929 8.130 7.907 8.049 35,126 +0.14(+1.75%)
Oct 29, 2019 7.896 7.929 7.864 7.911 6,454 +0.01(+0.18%)
Oct 28, 2019 7.929 7.929 7.730 7.896 769 -0.10(-1.25%)
Oct 25, 2019 8.049 8.057 7.945 7.996 3,723 +0.01(+0.14%)
Oct 24, 2019 8.057 8.057 7.985 7.985 4,429 -0.06(-0.80%)
Oct 23, 2019 8.041 8.049 8.041 8.049 713 +0.04(+0.49%)
Oct 22, 2019 7.985 8.012 7.985 8.009 9,753 +0.08(+0.98%)
Oct 21, 2019 7.993 7.993 7.931 7.931 12,924 -0.01(-0.17%)
Oct 18, 2019 8.025 8.025 7.945 7.945 30,903 -0.05(-0.59%)
Oct 17, 2019 7.977 8.033 7.977 7.992 13,624 +0.02(+0.25%)
Oct 16, 2019 8.025 8.025 7.972 7.972 6,999 +0.01(+0.14%)
Oct 15, 2019 8.041 8.049 7.961 7.961 5,068 -0.06(-0.70%)
Oct 14, 2019 8.017 8.049 7.993 8.017 18,889 +0.01(+0.07%)
Oct 11, 2019 7.945 8.057 7.945 8.012 3,102 -0.01(-0.07%)
Oct 10, 2019 7.945 8.082 7.945 8.017 5,721 +0.05(+0.66%)
Oct 09, 2019 8.061 8.069 7.964 7.964 26,018 -0.05(-0.60%)
Oct 08, 2019 7.971 8.021 7.971 8.013 19,845 -0.01(-0.10%)
Oct 07, 2019 8.005 8.583 7.997 8.021 3,457 +0.02(+0.20%)
Oct 04, 2019 7.980 8.005 7.928 8.005 16,939 +0.06(+0.71%)
Oct 03, 2019 7.948 7.956 7.871 7.948 17,183 +0.03(+0.41%)
Oct 02, 2019 7.844 7.932 7.825 7.916 14,793 +0.09(+1.13%)
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.