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

6.240 -0.080 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.265 8.352 8.265 8.282 14,127 -0.01(-0.11%)
Nov 29, 2021 8.414 8.414 8.274 8.291 6,789 +0.02(+0.21%)
Nov 26, 2021 8.379 8.379 8.274 8.274 1,477 -0.04(-0.53%)
Nov 24, 2021 8.396 8.396 8.309 8.317 5,477 +0.01(+0.11%)
Nov 23, 2021 8.274 8.370 8.274 8.309 23,132 -0.03(-0.42%)
Nov 22, 2021 8.326 8.405 8.326 8.344 7,104 -0.07(-0.83%)
Nov 19, 2021 8.387 8.554 8.387 8.414 6,535 +0.01(+0.10%)
Nov 18, 2021 8.475 8.549 8.387 8.405 6,736 -0.01(-0.10%)
Nov 17, 2021 8.422 8.589 8.387 8.414 4,850 -0.08(-0.93%)
Nov 16, 2021 8.580 8.606 8.422 8.492 12,876 -0.06(-0.72%)
Nov 15, 2021 8.624 8.624 8.449 8.554 20,838 +0.04(+0.51%)
Nov 12, 2021 8.510 8.571 8.484 8.510 4,318 -0.06(-0.71%)
Nov 11, 2021 8.571 8.667 8.484 8.571 11,354 +0.00(+0.00%)
Nov 10, 2021 8.615 8.571 9,309 -0.07(-0.86%)
Nov 09, 2021 8.785 8.785 8.619 8.645 8,053 -0.02(-0.20%)
Nov 08, 2021 8.794 8.794 8.663 8.663 10,345 -0.16(-1.78%)
Nov 05, 2021 8.776 8.820 8.584 8.820 11,817 +0.00(+0.00%)
Nov 04, 2021 8.968 8.968 8.785 8.820 6,404 -0.07(-0.78%)
Nov 03, 2021 8.794 8.889 8.794 8.889 1,414 +0.11(+1.29%)
Nov 02, 2021 8.733 9.005 8.733 8.776 15,404 +0.02(+0.20%)
Nov 01, 2021 8.907 8.785 8.698 8.759 11,109 -0.03(-0.30%)
Oct 29, 2021 8.802 8.855 8.785 8.785 2,391 -0.02(-0.20%)
Oct 28, 2021 8.994 8.994 8.802 8.802 2,566 -0.24(-2.60%)
Oct 27, 2021 9.125 9.125 8.924 9.038 826 +0.10(+1.17%)
Oct 26, 2021 8.794 8.933 8.933 713 +0.03(+0.29%)
Oct 25, 2021 8.994 9.003 8.794 8.907 2,666 -0.10(-1.06%)
Oct 22, 2021 8.889 9.151 8.889 9.003 7,097 +0.31(+3.51%)
Oct 21, 2021 8.907 8.907 8.680 8.698 11,141 -0.31(-3.39%)
Oct 20, 2021 9.003 9.003 8.889 9.003 4,169 +0.10(+1.08%)
Oct 19, 2021 8.916 8.933 8.889 8.907 2,634 -0.03(-0.39%)
Oct 18, 2021 8.933 9.023 8.889 8.942 2,670 -0.01(-0.10%)
Oct 15, 2021 8.933 9.116 8.917 8.950 8,575 -0.03(-0.29%)
Oct 14, 2021 9.003 9.064 8.872 8.977 8,836 -0.06(-0.68%)
Oct 13, 2021 9.133 9.133 8.916 9.038 4,186 -0.09(-0.96%)
Oct 12, 2021 9.151 9.151 8.898 9.125 7,154 -0.08(-0.89%)
Oct 11, 2021 9.238 9.238 9.207 9.207 683 -0.07(-0.80%)
Oct 08, 2021 9.151 9.308 9.151 9.282 2,075 +0.41(+4.67%)
Oct 07, 2021 8.963 8.963 8.859 8.868 2,697 -0.13(-1.45%)
Oct 06, 2021 9.102 9.163 8.956 8.998 6,249 +0.00(+0.00%)
Oct 05, 2021 8.946 9.219 8.946 8.998 7,985 +0.19(+2.14%)
Oct 04, 2021 9.033 9.033 8.810 8.810 1,316 -0.30(-3.30%)
Oct 01, 2021 9.120 9.120 8.976 9.111 3,087 +0.17(+1.84%)
Sep 30, 2021 9.024 9.041 8.807 8.946 14,575 +0.05(+0.59%)
Sep 29, 2021 8.842 8.902 8.842 8.894 2,709 +0.19(+2.20%)
Sep 28, 2021 8.902 8.902 8.685 8.703 5,356 -0.12(-1.38%)
Sep 27, 2021 8.914 8.947 8.703 8.824 8,798 -0.12(-1.36%)
Sep 24, 2021 8.902 9.007 8.781 8.946 20,589 +0.03(+0.29%)
Sep 23, 2021 8.920 8.928 8.909 8.920 3,754 +0.03(+0.39%)
Sep 22, 2021 8.911 8.928 8.790 8.885 4,965 +0.03(+0.29%)
Sep 21, 2021 8.790 8.866 8.720 8.859 2,340 +0.02(+0.19%)
Sep 20, 2021 8.859 8.859 8.737 8.842 2,353 -0.03(-0.29%)
Sep 17, 2021 8.902 8.902 8.781 8.868 1,170 +0.06(+0.69%)
Sep 16, 2021 8.816 8.911 8.807 8.807 2,442 -0.01(-0.10%)
Sep 15, 2021 8.885 8.885 8.807 8.816 1,755 -0.06(-0.68%)
Sep 14, 2021 8.816 8.894 8.816 8.876 3,029 +0.16(+1.89%)
Sep 13, 2021 8.642 8.850 8.642 8.711 5,504 +0.04(+0.50%)
Sep 10, 2021 8.763 8.763 8.668 8.668 4,155 -0.07(-0.75%)
Sep 09, 2021 8.768 8.768 8.595 8.733 4,740 +0.02(+0.22%)
Sep 08, 2021 8.698 8.759 8.552 8.714 3,957 +0.11(+1.29%)
Sep 07, 2021 8.733 8.733 8.586 8.603 8,114 -0.01(-0.10%)
Sep 03, 2021 8.750 8.750 8.603 8.612 4,542 -0.04(-0.50%)
Sep 02, 2021 8.768 8.768 8.655 8.655 8,560 -0.11(-1.28%)
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.