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

5.886 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.712 7.779 7.695 7.762 10,647 +0.13(+1.64%)
Aug 28, 2020 7.578 7.636 7.578 7.636 3,582 +0.08(+1.11%)
Aug 27, 2020 7.636 7.645 7.553 7.553 8,535 -0.10(-1.31%)
Aug 26, 2020 7.611 7.653 7.611 7.653 4,894 +0.07(+0.88%)
Aug 25, 2020 7.620 7.630 7.536 7.586 9,699 +0.01(+0.11%)
Aug 24, 2020 7.645 7.720 7.578 7.578 13,667 -0.08(-0.98%)
Aug 21, 2020 7.662 7.703 7.653 7.653 6,449 +0.00(+0.00%)
Aug 20, 2020 7.670 7.728 7.636 7.653 7,823 +0.03(+0.33%)
Aug 19, 2020 7.620 7.728 7.620 7.628 3,043 +0.01(+0.11%)
Aug 18, 2020 7.636 7.689 7.620 7.620 3,416 -0.01(-0.11%)
Aug 17, 2020 7.628 7.762 7.628 7.628 3,628 -0.01(-0.11%)
Aug 14, 2020 7.687 7.742 7.636 7.636 3,702 -0.05(-0.65%)
Aug 13, 2020 7.846 7.846 7.678 7.687 7,608 -0.16(-2.03%)
Aug 12, 2020 7.821 7.867 7.796 7.846 9,763 +0.02(+0.27%)
Aug 11, 2020 7.749 7.824 7.749 7.824 1,636 +0.11(+1.41%)
Aug 10, 2020 7.683 7.749 7.683 7.716 5,874 -0.02(-0.27%)
Aug 07, 2020 7.724 7.849 7.724 7.737 7,073 -0.04(-0.48%)
Aug 06, 2020 7.674 7.916 7.673 7.774 32,231 +0.12(+1.53%)
Aug 05, 2020 7.624 7.683 7.624 7.657 13,441 +0.05(+0.65%)
Aug 04, 2020 7.507 7.607 7.507 7.607 21,400 +0.10(+1.33%)
Aug 03, 2020 7.582 7.624 7.503 7.507 44,773 -0.00(-0.00%)
Jul 31, 2020 7.549 7.549 7.424 7.507 30,929 -0.01(-0.17%)
Jul 30, 2020 7.557 7.557 7.457 7.520 8,389 +0.01(+0.17%)
Jul 29, 2020 7.541 7.566 7.491 7.507 11,218 +0.03(+0.38%)
Jul 28, 2020 7.491 7.507 7.420 7.479 19,161 +0.03(+0.35%)
Jul 27, 2020 7.491 7.491 7.453 7.453 2,528 +0.00(+0.06%)
Jul 24, 2020 7.482 7.482 7.449 7.449 2,157 +0.02(+0.22%)
Jul 23, 2020 7.516 7.591 7.407 7.432 21,953 -0.01(-0.13%)
Jul 22, 2020 7.607 7.607 7.424 7.442 6,315 +0.05(+0.70%)
Jul 21, 2020 7.691 7.749 7.082 7.391 56,476 -0.29(-3.75%)
Jul 20, 2020 7.674 7.716 7.633 7.678 4,099 +0.09(+1.15%)
Jul 17, 2020 7.591 7.720 7.591 7.591 5,994 -0.04(-0.55%)
Jul 16, 2020 7.633 7.633 7.633 7.633 2,880 +0.02(+0.22%)
Jul 15, 2020 7.741 7.783 7.574 7.616 13,353 -0.13(-1.62%)
Jul 14, 2020 7.708 7.758 7.708 7.741 4,221 +0.03(+0.43%)
Jul 13, 2020 7.691 7.716 7.691 7.708 4,887 +0.02(+0.22%)
Jul 10, 2020 7.783 7.783 7.691 7.691 9,230 -0.09(-1.12%)
Jul 09, 2020 7.778 7.778 7.778 7.778 225 +0.12(+1.52%)
Jul 08, 2020 7.728 7.728 7.662 7.662 3,273 -0.07(-0.97%)
Jul 07, 2020 7.811 7.853 7.662 7.737 8,619 -0.07(-0.96%)
Jul 06, 2020 7.903 7.903 7.654 7.811 9,732 +0.00(+0.00%)
Jul 02, 2020 7.803 7.811 7.799 7.811 5,415 +0.02(+0.27%)
Jul 01, 2020 7.811 7.811 7.587 7.791 6,401 -0.02(-0.27%)
Jun 30, 2020 7.728 7.836 7.728 7.811 1,326 +0.12(+1.62%)
Jun 29, 2020 7.845 7.853 7.570 7.687 1,560 -0.15(-1.91%)
Jun 26, 2020 7.803 7.845 7.545 7.836 7,099 +0.09(+1.18%)
Jun 25, 2020 7.753 7.753 7.745 7.745 422 +0.02(+0.32%)
Jun 24, 2020 7.803 7.803 7.663 7.720 17,257 -0.12(-1.48%)
Jun 23, 2020 7.653 7.853 7.653 7.836 18,731 +0.16(+2.06%)
Jun 22, 2020 7.845 7.845 7.566 7.678 5,043 +0.15(+1.99%)
Jun 19, 2020 7.454 7.579 7.454 7.529 4,332 +0.09(+1.23%)
Jun 18, 2020 7.479 7.479 7.371 7.437 10,773 -0.03(-0.44%)
Jun 17, 2020 7.429 7.479 7.338 7.471 16,676 +0.05(+0.73%)
Jun 16, 2020 7.313 7.479 7.313 7.417 5,566 +0.14(+1.88%)
Jun 15, 2020 7.213 7.358 7.171 7.279 11,678 +0.05(+0.69%)
Jun 12, 2020 7.321 7.338 7.163 7.230 6,016 -0.07(-1.02%)
Jun 11, 2020 7.363 7.363 7.122 7.304 8,016 -0.01(-0.11%)
Jun 10, 2020 7.491 7.491 7.230 7.313 7,588 -0.00(-0.05%)
Jun 09, 2020 7.383 7.482 7.209 7.316 24,163 -0.07(-0.90%)
Jun 08, 2020 7.565 7.565 7.350 7.383 8,435 +0.02(+0.22%)
Jun 05, 2020 7.482 7.482 7.366 7.366 2,295 +0.00(+0.00%)
Jun 04, 2020 7.565 7.565 7.358 7.366 11,203 -0.02(-0.22%)
Jun 03, 2020 7.598 7.656 7.358 7.383 21,145 -0.18(-2.41%)
Jun 02, 2020 7.805 7.846 7.540 7.565 18,616 -0.29(-3.69%)
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.