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

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.662 7.721 7.641 7.721 3,429 -0.00(-0.05%)
Apr 29, 2019 7.536 7.741 7.536 7.725 7,345 +0.21(+2.83%)
Apr 26, 2019 7.504 7.717 7.504 7.512 7,992 +0.02(+0.21%)
Apr 25, 2019 7.496 7.644 7.488 7.496 2,756 +0.00(+0.00%)
Apr 24, 2019 7.543 7.559 7.496 7.496 2,977 +0.01(+0.11%)
Apr 23, 2019 7.488 7.532 7.488 7.488 2,267 +0.00(+0.00%)
Apr 22, 2019 7.488 7.520 7.488 7.488 16,421 -0.03(-0.42%)
Apr 18, 2019 7.528 7.542 7.520 7.520 7,485 -0.02(-0.21%)
Apr 17, 2019 7.567 7.567 7.520 7.536 12,719 -0.07(-0.93%)
Apr 16, 2019 7.630 7.638 7.607 7.607 8,619 -0.08(-1.03%)
Apr 15, 2019 7.685 7.701 7.685 7.685 7,629 -0.02(-0.20%)
Apr 12, 2019 7.709 7.725 7.701 7.701 10,529 -0.01(-0.10%)
Apr 11, 2019 7.693 7.717 7.693 7.709 21,191 +0.02(+0.20%)
Apr 10, 2019 7.701 7.725 7.693 7.693 1,859 -0.02(-0.25%)
Apr 09, 2019 7.681 7.752 7.681 7.713 6,646 +0.03(+0.41%)
Apr 08, 2019 7.626 7.760 7.626 7.681 7,214 +0.02(+0.31%)
Apr 05, 2019 7.603 7.658 7.595 7.658 4,711 +0.01(+0.10%)
Apr 04, 2019 7.720 7.767 7.594 7.650 20,937 -0.11(-1.37%)
Apr 03, 2019 7.909 7.909 7.706 7.756 16,706 -0.02(-0.25%)
Apr 02, 2019 7.925 7.925 7.775 7.775 37,665 -0.38(-4.63%)
Apr 01, 2019 8.066 8.254 8.066 8.153 8,926 +0.09(+1.07%)
Mar 29, 2019 8.058 8.066 8.020 8.066 1,018 +0.02(+0.20%)
Mar 28, 2019 7.932 8.050 7.932 8.050 17,176 +0.04(+0.50%)
Mar 27, 2019 7.893 8.042 7.697 8.010 21,893 +0.04(+0.48%)
Mar 26, 2019 7.893 8.027 7.893 7.972 8,539 +0.06(+0.72%)
Mar 25, 2019 7.854 7.925 7.854 7.915 12,123 +0.05(+0.58%)
Mar 22, 2019 7.877 7.877 7.827 7.870 8,785 +0.04(+0.50%)
Mar 21, 2019 7.775 7.830 7.775 7.830 3,085 +0.04(+0.51%)
Mar 20, 2019 7.791 7.807 7.777 7.791 2,503 -0.09(-1.10%)
Mar 19, 2019 7.838 7.917 7.838 7.877 1,009 +0.02(+0.30%)
Mar 18, 2019 7.822 7.854 7.673 7.854 9,953 +0.02(+0.20%)
Mar 15, 2019 7.752 7.838 7.736 7.838 636 +0.08(+1.01%)
Mar 14, 2019 7.760 7.760 7.760 7.760 160 +0.04(+0.51%)
Mar 13, 2019 7.689 7.727 7.681 7.720 2,141 +0.11(+1.45%)
Mar 12, 2019 7.854 7.972 7.587 7.610 28,384 -0.24(-3.11%)
Mar 11, 2019 7.877 7.889 7.760 7.854 32,692 -0.13(-1.57%)
Mar 08, 2019 8.011 8.050 7.812 7.980 18,589 +0.05(+0.61%)
Mar 07, 2019 7.852 7.946 7.829 7.931 11,661 +0.15(+1.92%)
Mar 06, 2019 7.829 7.861 7.782 7.782 2,297 -0.12(-1.50%)
Mar 05, 2019 7.798 7.915 7.798 7.900 2,736 +0.11(+1.41%)
Mar 04, 2019 7.727 7.859 7.727 7.790 5,799 +0.10(+1.32%)
Mar 01, 2019 7.821 7.837 7.688 7.688 11,890 -0.21(-2.67%)
Feb 28, 2019 7.790 7.899 7.774 7.899 15,337 +0.13(+1.61%)
Feb 27, 2019 7.782 7.899 7.774 7.774 4,559 -0.03(-0.40%)
Feb 26, 2019 7.892 7.970 7.806 7.806 10,697 -0.09(-1.19%)
Feb 25, 2019 7.876 7.924 7.876 7.899 3,769 -0.03(-0.39%)
Feb 22, 2019 8.009 8.009 7.931 7.931 4,986 +0.03(+0.40%)
Feb 21, 2019 7.946 7.954 7.899 7.899 5,639 -0.04(-0.49%)
Feb 20, 2019 7.852 7.939 7.751 7.939 35,605 +0.12(+1.50%)
Feb 19, 2019 7.602 7.899 7.602 7.821 23,103 +0.09(+1.11%)
Feb 15, 2019 7.633 7.899 7.633 7.735 6,904 +0.10(+1.33%)
Feb 14, 2019 7.735 7.735 7.633 7.633 652 -0.10(-1.31%)
Feb 13, 2019 7.649 7.735 7.546 7.735 5,878 +0.03(+0.41%)
Feb 12, 2019 7.704 7.704 7.516 7.704 11,098 +0.06(+0.82%)
Feb 11, 2019 7.665 7.665 7.641 7.641 1,380 +0.05(+0.62%)
Feb 08, 2019 7.579 7.645 7.579 7.594 4,730 -0.05(-0.69%)
Feb 07, 2019 7.788 7.795 7.572 7.647 20,383 -0.14(-1.80%)
Feb 06, 2019 7.686 7.811 7.616 7.788 20,016 +0.26(+3.41%)
Feb 05, 2019 7.523 7.531 7.507 7.531 3,970 +0.05(+0.62%)
Feb 04, 2019 7.523 7.523 7.476 7.484 40,040 +0.02(+0.21%)
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.