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

5.870 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.076 8.108 7.896 8.100 18,595 -0.07(-0.90%)
Feb 27, 2020 8.198 8.322 8.117 8.174 24,068 -0.01(-0.10%)
Feb 26, 2020 8.174 8.395 8.092 8.182 17,049 -0.07(-0.89%)
Feb 25, 2020 8.231 8.402 8.141 8.256 22,203 +0.07(+0.80%)
Feb 24, 2020 8.354 8.354 8.149 8.190 6,484 -0.03(-0.40%)
Feb 21, 2020 8.223 8.223 8.223 8.223 611 -0.08(-0.98%)
Feb 20, 2020 8.207 8.362 8.207 8.305 15,406 -0.03(-0.39%)
Feb 19, 2020 8.337 8.337 8.337 8.337 1,157 +0.00(+0.00%)
Feb 18, 2020 8.403 8.403 8.337 8.337 12,569 -0.07(-0.78%)
Feb 14, 2020 8.468 8.468 8.395 8.403 2,446 -0.02(-0.19%)
Feb 13, 2020 8.337 8.419 8.337 8.419 7,325 +0.06(+0.73%)
Feb 12, 2020 8.280 8.358 8.280 8.358 5,215 +0.05(+0.64%)
Feb 11, 2020 8.251 8.308 8.243 8.305 6,708 +0.01(+0.08%)
Feb 10, 2020 8.255 8.308 8.255 8.298 18,001 +0.03(+0.37%)
Feb 07, 2020 8.300 8.300 8.040 8.268 8,716 -0.03(-0.39%)
Feb 06, 2020 8.349 8.349 8.257 8.300 8,058 +0.12(+1.50%)
Feb 05, 2020 8.349 8.349 7.998 8.177 12,862 -0.17(-2.06%)
Feb 04, 2020 8.349 8.349 8.268 8.349 7,426 +0.08(+0.99%)
Feb 03, 2020 8.308 8.308 7.934 8.268 7,371 +0.00(+0.00%)
Jan 31, 2020 8.211 8.300 8.211 8.268 7,979 +0.09(+1.10%)
Jan 30, 2020 8.284 8.284 8.133 8.178 17,425 -0.04(-0.54%)
Jan 29, 2020 8.227 8.276 8.105 8.223 17,057 +0.08(+1.00%)
Jan 28, 2020 8.105 8.141 8.080 8.141 13,169 +0.03(+0.39%)
Jan 27, 2020 8.064 8.186 7.925 8.110 13,386 +0.05(+0.57%)
Jan 24, 2020 8.064 8.064 8.064 8.064 982 +0.07(+0.81%)
Jan 23, 2020 8.048 8.048 7.999 7.999 845 -0.02(-0.30%)
Jan 22, 2020 8.007 8.023 8.007 8.023 1,473 -0.02(-0.20%)
Jan 21, 2020 8.023 8.040 8.007 8.040 17,575 +0.05(+0.66%)
Jan 17, 2020 8.023 8.023 7.958 7.987 7,366 +0.02(+0.30%)
Jan 16, 2020 8.023 8.023 7.961 7.962 22,699 -0.04(-0.56%)
Jan 15, 2020 7.925 8.015 7.925 8.007 5,487 +0.06(+0.72%)
Jan 14, 2020 7.991 7.991 7.950 7.950 4,562 +0.00(+0.05%)
Jan 13, 2020 7.974 7.974 7.937 7.946 16,487 +0.01(+0.17%)
Jan 10, 2020 7.877 7.933 7.862 7.933 18,169 +0.03(+0.35%)
Jan 09, 2020 7.945 7.945 7.864 7.905 19,065 -0.02(-0.20%)
Jan 08, 2020 7.872 7.973 7.872 7.921 15,424 +0.03(+0.34%)
Jan 07, 2020 7.937 7.937 7.864 7.894 16,328 +0.02(+0.28%)
Jan 06, 2020 7.929 7.929 7.868 7.872 2,535 -0.06(-0.72%)
Jan 03, 2020 7.888 7.929 7.844 7.929 8,255 +0.06(+0.82%)
Jan 02, 2020 7.824 8.010 7.815 7.864 16,842 +0.05(+0.63%)
Dec 31, 2019 7.783 7.824 7.783 7.815 16,634 +0.03(+0.42%)
Dec 30, 2019 7.783 7.807 7.772 7.783 10,966 -0.01(-0.10%)
Dec 27, 2019 7.742 7.815 7.742 7.791 13,061 +0.06(+0.84%)
Dec 26, 2019 7.767 7.767 7.686 7.726 12,845 -0.03(-0.37%)
Dec 24, 2019 7.751 7.759 7.726 7.755 10,350 +0.03(+0.38%)
Dec 23, 2019 7.726 7.759 7.669 7.726 31,023 +0.00(+0.00%)
Dec 20, 2019 7.718 7.734 7.629 7.726 21,932 +0.00(+0.00%)
Dec 19, 2019 7.767 7.789 7.726 7.726 9,333 -0.02(-0.31%)
Dec 18, 2019 7.742 7.832 7.742 7.751 13,873 +0.02(+0.21%)
Dec 17, 2019 7.734 7.769 7.734 7.734 25,342 +0.00(+0.00%)
Dec 16, 2019 7.751 7.797 7.726 7.734 28,719 -0.06(-0.82%)
Dec 13, 2019 7.734 7.840 7.734 7.798 11,582 +0.06(+0.83%)
Dec 12, 2019 7.872 7.921 7.734 7.734 22,838 -0.10(-1.24%)
Dec 11, 2019 8.035 8.035 7.832 7.832 12,467 -0.01(-0.15%)
Dec 10, 2019 7.852 7.967 7.795 7.843 25,312 -0.01(-0.10%)
Dec 09, 2019 8.054 8.054 7.852 7.852 7,332 -0.16(-2.02%)
Dec 06, 2019 7.900 8.038 7.876 8.013 5,936 +0.15(+1.85%)
Dec 05, 2019 7.884 7.892 7.868 7.868 21,850 -0.03(-0.41%)
Dec 04, 2019 7.973 7.973 7.875 7.900 7,181 -0.08(-1.05%)
Dec 03, 2019 7.981 7.989 7.763 7.984 9,381 +0.08(+0.96%)
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.