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 (%)
Mar 31, 2020 7.179 7.187 6.752 6.990 30,183 -0.18(-2.52%)
Mar 30, 2020 7.179 7.281 6.986 7.171 4,895 +0.20(+2.83%)
Mar 27, 2020 6.769 7.351 6.725 6.974 28,032 -0.11(-1.51%)
Mar 26, 2020 6.490 7.081 6.424 7.081 17,374 +0.41(+6.18%)
Mar 25, 2020 6.170 6.728 6.047 6.669 51,811 +0.53(+8.72%)
Mar 24, 2020 5.981 6.219 5.903 6.134 13,545 +0.15(+2.55%)
Mar 23, 2020 5.965 6.088 5.784 5.981 81,342 -0.01(-0.14%)
Mar 20, 2020 5.891 6.539 5.826 5.989 102,379 -0.00(-0.04%)
Mar 19, 2020 5.957 6.236 5.743 5.992 43,234 +0.17(+2.85%)
Mar 18, 2020 6.580 6.678 5.752 5.825 48,358 -1.11(-15.98%)
Mar 17, 2020 6.851 6.958 6.565 6.933 17,477 +0.07(+0.96%)
Mar 16, 2020 6.974 6.999 6.350 6.867 31,238 -0.25(-3.46%)
Mar 13, 2020 7.187 7.187 6.892 7.114 18,160 +0.34(+4.96%)
Mar 12, 2020 7.491 7.491 6.679 6.777 91,261 -0.71(-9.43%)
Mar 11, 2020 7.770 7.863 7.392 7.483 36,104 -0.23(-2.92%)
Mar 10, 2020 7.757 7.994 7.700 7.708 34,154 -0.10(-1.26%)
Mar 09, 2020 7.863 7.900 7.773 7.806 42,130 -0.16(-2.05%)
Mar 06, 2020 7.863 7.994 7.863 7.970 32,420 +0.03(+0.41%)
Mar 05, 2020 7.929 8.060 7.888 7.937 34,857 -0.18(-2.22%)
Mar 04, 2020 8.043 8.117 8.019 8.117 22,857 +0.07(+0.91%)
Mar 03, 2020 7.953 8.075 7.863 8.043 27,524 +0.01(+0.15%)
Mar 02, 2020 8.027 8.216 7.912 8.031 22,816 -0.07(-0.86%)
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%)
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.