Skip to main content

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

5.955 +0.025 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.777 5.874 5.777 5.865 13,673 +0.03(+0.59%)
Jan 30, 2024 5.865 5.874 5.816 5.830 15,809 +0.02(+0.42%)
Jan 29, 2024 5.757 5.894 5.649 5.806 57,937 +0.07(+1.29%)
Jan 26, 2024 5.786 5.786 5.728 5.732 2,491 -0.03(-0.44%)
Jan 25, 2024 5.757 5.767 5.737 5.757 6,503 +0.04(+0.77%)
Jan 24, 2024 5.747 5.747 5.669 5.713 3,267 +0.00(+0.09%)
Jan 23, 2024 5.728 5.728 5.700 5.708 1,565 +0.01(+0.15%)
Jan 22, 2024 5.747 5.747 5.698 5.699 10,446 +0.03(+0.45%)
Jan 19, 2024 5.737 5.737 5.669 5.674 9,278 -0.05(-0.94%)
Jan 18, 2024 5.767 5.767 5.718 5.728 8,221 +0.00(+0.00%)
Jan 17, 2024 5.747 5.767 5.718 5.728 15,391 -0.06(-1.02%)
Jan 16, 2024 5.806 5.826 5.767 5.786 4,024 -0.05(-0.84%)
Jan 12, 2024 5.874 5.874 5.826 5.835 13,986 +0.00(+0.00%)
Jan 11, 2024 5.826 5.855 5.826 5.835 24,209 +0.02(+0.33%)
Jan 10, 2024 5.860 5.870 5.801 5.816 25,924 -0.02(-0.42%)
Jan 09, 2024 5.889 5.899 5.840 5.840 3,633 -0.04(-0.66%)
Jan 08, 2024 5.889 5.899 5.840 5.879 9,864 +0.03(+0.50%)
Jan 05, 2024 5.948 5.948 5.821 5.850 3,857 -0.01(-0.17%)
Jan 04, 2024 5.870 5.870 5.850 5.860 2,066 +0.02(+0.33%)
Jan 03, 2024 5.792 5.850 5.792 5.840 6,738 +0.03(+0.50%)
Jan 02, 2024 5.792 5.831 5.772 5.811 9,241 +0.00(+0.00%)
Dec 29, 2023 5.801 5.840 5.801 5.811 36,796 -0.03(-0.50%)
Dec 28, 2023 5.889 5.889 5.811 5.840 37,327 +0.00(+0.00%)
Dec 27, 2023 5.889 5.889 5.826 5.840 7,442 +0.03(+0.50%)
Dec 26, 2023 5.899 5.899 5.777 5.811 31,973 -0.02(-0.33%)
Dec 22, 2023 5.850 5.916 5.782 5.831 61,769 -0.06(-1.00%)
Dec 21, 2023 5.938 5.938 5.856 5.889 31,805 +0.04(+0.75%)
Dec 20, 2023 5.847 5.881 5.831 5.845 20,636 -0.03(-0.58%)
Dec 19, 2023 5.879 5.957 5.845 5.879 30,677 +0.05(+0.84%)
Dec 18, 2023 5.753 5.860 5.753 5.831 23,869 +0.02(+0.34%)
Dec 15, 2023 5.831 5.841 5.788 5.811 22,109 +0.00(+0.00%)
Dec 14, 2023 5.753 5.850 5.753 5.811 15,193 +0.05(+0.85%)
Dec 13, 2023 5.782 5.782 5.607 5.762 48,151 +0.02(+0.34%)
Dec 12, 2023 5.743 5.791 5.704 5.743 45,920 -0.03(-0.51%)
Dec 11, 2023 5.753 5.782 5.655 5.772 47,014 +0.09(+1.54%)
Dec 08, 2023 5.675 5.704 5.636 5.684 65,352 +0.00(+0.08%)
Dec 07, 2023 5.728 5.728 5.660 5.680 15,868 +0.01(+0.17%)
Dec 06, 2023 5.728 5.728 5.651 5.670 5,601 +0.02(+0.34%)
Dec 05, 2023 5.680 5.709 5.621 5.651 93,934 -0.04(-0.68%)
Dec 04, 2023 5.660 5.718 5.660 5.689 12,083 +0.02(+0.38%)
Dec 01, 2023 5.544 5.668 5.544 5.668 10,778 +0.09(+1.53%)
Nov 30, 2023 5.544 5.621 5.544 5.583 9,386 -0.04(-0.69%)
Nov 29, 2023 5.553 5.621 5.553 5.621 6,030 +0.07(+1.22%)
Nov 28, 2023 5.573 5.573 5.524 5.553 15,240 +0.03(+0.53%)
Nov 27, 2023 5.563 5.587 5.524 5.524 37,828 -0.03(-0.52%)
Nov 24, 2023 5.544 5.553 5.524 5.553 7,498 +0.05(+0.88%)
Nov 22, 2023 5.495 5.524 5.495 5.505 15,507 +0.07(+1.25%)
Nov 21, 2023 5.369 5.437 5.369 5.437 3,770 +0.00(+0.00%)
Nov 20, 2023 5.301 5.466 5.301 5.437 12,427 +0.06(+1.08%)
Nov 17, 2023 5.379 5.403 5.350 5.379 32,742 +0.07(+1.28%)
Nov 16, 2023 5.252 5.340 5.252 5.311 14,778 +0.08(+1.48%)
Nov 15, 2023 5.282 5.320 5.204 5.233 17,656 -0.04(-0.74%)
Nov 14, 2023 5.223 5.320 5.223 5.272 15,863 +0.11(+2.16%)
Nov 13, 2023 5.117 5.160 5.117 5.160 347 +0.01(+0.28%)
Nov 10, 2023 5.223 5.223 5.144 5.146 2,200 +0.04(+0.85%)
Nov 09, 2023 5.247 5.257 5.083 5.102 7,217 -0.09(-1.68%)
Nov 08, 2023 5.102 5.218 5.074 5.189 27,191 +0.14(+2.68%)
Nov 07, 2023 5.025 5.073 5.006 5.054 5,249 +0.06(+1.16%)
Nov 06, 2023 5.073 5.073 4.959 4.996 5,045 -0.03(-0.58%)
Nov 03, 2023 5.006 5.054 5.006 5.025 10,258 +0.08(+1.56%)
Nov 02, 2023 4.890 4.948 4.890 4.948 11,818 +0.13(+2.61%)
Nov 01, 2023 4.764 4.851 4.725 4.822 25,234 +0.09(+1.84%)
Oct 31, 2023 4.706 4.735 4.687 4.735 8,712 +0.01(+0.20%)
Oct 30, 2023 4.754 4.754 4.706 4.725 19,546 +0.00(+0.00%)
Oct 27, 2023 4.677 4.725 4.677 4.725 6,573 +0.00(+0.00%)
Oct 26, 2023 4.687 4.735 4.687 4.725 19,148 -0.00(-0.00%)
Oct 25, 2023 4.793 4.793 4.716 4.725 3,904 -0.05(-1.01%)
Oct 24, 2023 4.793 4.812 4.754 4.774 14,578 +0.01(+0.20%)
Oct 23, 2023 4.851 4.851 4.764 4.764 8,623 -0.03(-0.64%)
Oct 20, 2023 4.754 4.822 4.735 4.795 12,895 -0.02(-0.37%)
Oct 19, 2023 4.774 4.952 4.774 4.812 14,552 -0.06(-1.19%)
Oct 18, 2023 4.957 4.957 4.861 4.870 10,108 -0.07(-1.37%)
Oct 17, 2023 5.015 5.015 4.928 4.938 4,630 -0.04(-0.78%)
Oct 16, 2023 5.044 5.054 4.972 4.977 12,860 -0.14(-2.65%)
Oct 13, 2023 5.073 5.121 5.073 5.112 737 +0.09(+1.73%)
Oct 12, 2023 5.064 5.102 5.025 5.025 16,661 -0.05(-0.95%)
Oct 11, 2023 5.054 5.093 5.054 5.073 6,219 +0.02(+0.47%)
Oct 10, 2023 4.972 5.050 4.972 5.049 4,790 +0.06(+1.16%)
Oct 09, 2023 5.001 5.011 4.915 4.992 23,813 -0.01(-0.19%)
Oct 06, 2023 5.001 5.001 4.982 5.001 1,298 -0.02(-0.38%)
Oct 05, 2023 5.011 5.044 5.011 5.020 2,949 -0.02(-0.38%)
Oct 04, 2023 5.040 5.040 5.030 5.040 454 +0.00(+0.00%)
Oct 03, 2023 5.059 5.097 5.001 5.040 13,587 -0.02(-0.38%)
Oct 02, 2023 5.136 5.136 5.059 5.059 4,351 -0.05(-0.94%)
Sep 29, 2023 5.107 5.126 5.078 5.107 12,140 +0.02(+0.38%)
Sep 28, 2023 5.117 5.145 5.068 5.088 21,076 -0.03(-0.56%)
Sep 27, 2023 5.213 5.213 5.117 5.117 2,922 -0.09(-1.66%)
Sep 26, 2023 5.203 5.203 5.165 5.203 10,893 -0.03(-0.55%)
Sep 25, 2023 5.338 5.243 5.232 5.232 17,890 -0.12(-2.16%)
Sep 22, 2023 5.444 5.444 5.338 5.347 15,430 -0.07(-1.24%)
Sep 21, 2023 5.492 5.492 5.404 5.415 7,780 -0.05(-0.88%)
Sep 20, 2023 5.472 5.501 5.463 5.463 2,009 +0.03(+0.53%)
Sep 19, 2023 5.453 5.492 5.434 5.434 21,486 -0.02(-0.35%)
Sep 18, 2023 5.453 5.482 5.439 5.453 12,179 -0.00(-0.04%)
Sep 15, 2023 5.492 5.492 5.424 5.455 6,616 -0.02(-0.32%)
Sep 14, 2023 5.511 5.520 5.463 5.472 6,613 -0.03(-0.52%)
Sep 13, 2023 5.482 5.530 5.472 5.501 13,826 -0.01(-0.17%)
Sep 12, 2023 5.492 5.540 5.492 5.511 6,927 -0.07(-1.33%)
Sep 11, 2023 5.549 5.585 5.540 5.585 3,185 +0.01(+0.21%)
Sep 08, 2023 5.636 5.636 5.573 5.573 7,595 -0.04(-0.69%)
Sep 07, 2023 5.607 5.612 5.607 5.612 1,366 -0.02(-0.34%)
Sep 06, 2023 5.727 5.727 5.574 5.631 11,949 -0.05(-0.81%)
Sep 05, 2023 5.622 5.689 5.622 5.677 6,445 +0.02(+0.31%)
Sep 01, 2023 5.717 5.717 5.641 5.660 11,079 -0.01(-0.17%)
Aug 31, 2023 5.660 5.713 5.631 5.669 17,642 -0.01(-0.17%)
Aug 30, 2023 5.737 5.737 5.679 5.679 7,200 -0.05(-0.79%)
Aug 29, 2023 5.717 5.727 5.631 5.724 13,033 +0.05(+0.79%)
Aug 28, 2023 5.631 5.679 5.631 5.679 22,692 +0.03(+0.51%)
Aug 25, 2023 5.784 5.784 5.641 5.650 14,972 -0.09(-1.50%)
Aug 24, 2023 5.823 5.823 5.722 5.737 12,024 -0.02(-0.33%)
Aug 23, 2023 5.746 5.765 5.746 5.756 11,089 +0.01(+0.17%)
Aug 22, 2023 5.794 5.794 5.746 5.746 1,956 +0.01(+0.17%)
Aug 21, 2023 5.766 5.766 5.669 5.736 28,011 -0.08(-1.32%)
Aug 18, 2023 5.813 5.813 5.794 5.813 5,574 +0.02(+0.33%)
Aug 17, 2023 5.794 5.842 5.756 5.794 2,992 -0.00(-0.02%)
Aug 16, 2023 5.890 5.899 5.756 5.795 6,006 -0.09(-1.45%)
Aug 15, 2023 5.938 5.938 5.794 5.880 15,200 +0.00(+0.00%)
Aug 14, 2023 5.899 5.976 5.861 5.880 12,533 -0.07(-1.13%)
Aug 11, 2023 6.120 6.120 5.851 5.947 11,843 +0.02(+0.32%)
Aug 10, 2023 5.957 5.976 5.890 5.928 10,750 +0.01(+0.24%)
Aug 09, 2023 5.885 5.914 5.857 5.914 7,333 +0.10(+1.64%)
Aug 08, 2023 5.809 5.857 5.819 5.819 741 -0.03(-0.49%)
Aug 07, 2023 5.790 5.866 5.790 5.847 10,792 +0.01(+0.15%)
Aug 04, 2023 5.866 5.914 5.819 5.839 20,102 -0.03(-0.47%)
Aug 03, 2023 5.952 5.952 5.866 5.866 4,579 -0.03(-0.49%)
Aug 02, 2023 5.838 5.920 5.838 5.895 3,852 -0.06(-0.96%)
Aug 01, 2023 5.933 5.952 5.923 5.952 5,172 +0.01(+0.16%)
Jul 31, 2023 5.866 6.095 5.866 5.942 61,680 +0.03(+0.48%)
Jul 28, 2023 5.904 5.942 5.904 5.914 7,218 +0.02(+0.32%)
Jul 27, 2023 5.904 5.971 5.895 5.895 40,618 -0.02(-0.32%)
Jul 26, 2023 5.952 5.952 5.895 5.914 8,001 +0.01(+0.16%)
Jul 25, 2023 5.876 5.914 5.876 5.904 3,198 +0.01(+0.16%)
Jul 24, 2023 6.000 6.000 5.895 5.895 3,158 -0.07(-1.12%)
Jul 21, 2023 5.971 5.981 5.962 5.962 3,783 +0.00(+0.02%)
Jul 20, 2023 5.990 5.990 5.933 5.960 6,730 -0.03(-0.50%)
Jul 19, 2023 5.971 5.990 5.942 5.990 1,475 +0.04(+0.64%)
Jul 18, 2023 5.933 5.971 5.933 5.952 16,395 +0.02(+0.42%)
Jul 17, 2023 5.938 5.938 5.923 5.927 4,498 -0.02(-0.42%)
Jul 14, 2023 5.933 5.961 5.914 5.952 8,885 +0.02(+0.27%)
Jul 13, 2023 5.952 5.962 5.912 5.936 8,882 -0.04(-0.74%)
Jul 12, 2023 6.028 6.028 5.952 5.981 7,652 -0.00(-0.08%)
Jul 11, 2023 6.005 6.005 5.974 5.986 3,227 +0.02(+0.33%)
Jul 10, 2023 5.967 5.967 5.948 5.966 6,835 +0.04(+0.61%)
Jul 07, 2023 5.948 5.957 5.930 5.930 848 +0.00(+0.02%)
Jul 06, 2023 5.995 5.995 5.929 5.929 8,181 -0.10(-1.58%)
Jul 05, 2023 5.995 6.052 5.995 6.024 18,063 +0.04(+0.64%)
Jul 03, 2023 6.014 6.033 5.957 5.986 6,694 +0.01(+0.16%)
Jun 30, 2023 5.872 6.014 5.872 5.976 4,756 +0.03(+0.48%)
Jun 29, 2023 5.986 5.986 5.948 5.948 1,565 -0.06(-0.95%)
Jun 28, 2023 5.910 6.033 5.872 6.005 57,455 +0.13(+2.28%)
Jun 27, 2023 5.910 5.910 5.862 5.871 2,071 +0.02(+0.32%)
Jun 26, 2023 5.862 5.862 5.824 5.852 1,050 +0.05(+0.80%)
Jun 23, 2023 5.824 5.843 5.805 5.805 14,243 +0.01(+0.16%)
Jun 22, 2023 5.781 5.805 5.777 5.796 1,937 -0.01(-0.16%)
Jun 21, 2023 5.805 5.817 5.748 5.805 7,226 +0.00(+0.00%)
Jun 20, 2023 5.843 5.843 5.767 5.805 24,537 +0.00(+0.00%)
Jun 16, 2023 5.938 5.938 5.796 5.805 57,877 -0.17(-2.86%)
Jun 15, 2023 5.986 6.128 5.976 5.976 25,394 -0.02(-0.32%)
May 08, 2023 6.014 6.014 5.967 5.996 8,789 -0.02(-0.31%)
May 05, 2023 5.958 6.014 5.930 6.014 14,041 +0.09(+1.59%)
May 04, 2023 5.892 5.930 5.892 5.920 6,062 +0.07(+1.13%)
May 03, 2023 5.779 5.901 5.779 5.854 10,409 +0.00(+0.00%)
May 02, 2023 5.854 5.911 5.835 5.854 7,779 -0.04(-0.64%)
May 01, 2023 5.930 5.930 5.854 5.892 14,362 -0.05(-0.79%)
Apr 28, 2023 5.977 5.977 5.901 5.939 9,816 +0.01(+0.16%)
Apr 27, 2023 5.939 5.939 5.892 5.930 17,006 -0.01(-0.16%)
Apr 26, 2023 5.798 5.996 5.798 5.939 38,810 +0.09(+1.61%)
Apr 25, 2023 5.873 5.873 5.798 5.845 12,662 -0.01(-0.16%)
Apr 24, 2023 5.864 5.882 5.750 5.854 15,326 -0.02(-0.32%)
Apr 21, 2023 5.864 5.892 5.835 5.873 10,865 -0.03(-0.48%)
Apr 20, 2023 5.882 5.939 5.854 5.901 5,768 +0.02(+0.32%)
Apr 19, 2023 5.930 5.930 5.854 5.882 28,170 -0.08(-1.42%)
Apr 18, 2023 6.052 6.062 5.967 5.967 12,299 -0.11(-1.86%)
Apr 17, 2023 6.118 6.118 6.070 6.080 7,559 -0.07(-1.07%)
Apr 14, 2023 6.222 6.222 6.128 6.146 5,628 -0.04(-0.61%)
Apr 13, 2023 6.165 6.193 6.159 6.184 2,104 +0.05(+0.77%)
Apr 12, 2023 6.194 6.221 6.109 6.137 18,411 +0.04(+0.69%)
Apr 11, 2023 6.020 6.104 6.020 6.095 3,985 +0.02(+0.31%)
Apr 10, 2023 6.151 6.151 6.057 6.076 15,208 -0.06(-0.92%)
Apr 06, 2023 6.142 6.151 6.132 6.132 5,475 +0.02(+0.31%)
Apr 05, 2023 6.029 6.114 6.029 6.114 6,887 +0.05(+0.77%)
Apr 04, 2023 6.048 6.085 6.010 6.067 3,998 +0.02(+0.31%)
Apr 03, 2023 6.067 6.123 6.029 6.048 9,134 -0.02(-0.31%)
Mar 31, 2023 6.001 6.067 5.944 6.067 6,087 +0.10(+1.73%)
Mar 30, 2023 5.916 5.963 5.916 5.963 5,577 +0.08(+1.28%)
Mar 29, 2023 5.898 5.898 5.879 5.888 12,279 +0.02(+0.32%)
Mar 28, 2023 5.804 5.907 5.804 5.869 21,036 +0.03(+0.48%)
Mar 27, 2023 5.832 5.841 5.808 5.841 15,654 +0.02(+0.32%)
Mar 24, 2023 5.822 5.822 5.780 5.822 12,181 +0.04(+0.65%)
Mar 23, 2023 5.710 5.804 5.700 5.785 32,252 -0.03(-0.48%)
Mar 22, 2023 5.832 5.832 5.757 5.813 17,936 +0.08(+1.48%)
Mar 21, 2023 5.832 5.832 5.729 5.729 20,542 -0.06(-0.97%)
Mar 20, 2023 5.804 5.804 5.757 5.785 19,939 +0.01(+0.16%)
Mar 17, 2023 5.794 5.794 5.757 5.775 11,225 +0.02(+0.33%)
Mar 16, 2023 5.766 5.766 5.738 5.757 11,673 +0.05(+0.82%)
Mar 15, 2023 5.710 5.738 5.672 5.710 32,122 -0.01(-0.16%)
Mar 14, 2023 5.729 5.757 5.672 5.719 39,403 +0.05(+0.83%)
Mar 13, 2023 5.766 5.794 5.652 5.672 48,599 -0.05(-0.82%)
Mar 10, 2023 5.822 5.879 5.700 5.719 29,016 -0.04(-0.74%)
Mar 09, 2023 5.762 5.846 5.734 5.762 14,901 -0.02(-0.32%)
Mar 08, 2023 5.846 5.846 5.752 5.780 26,752 -0.02(-0.32%)
Mar 07, 2023 5.836 5.836 5.799 5.799 3,785 +0.01(+0.16%)
Mar 06, 2023 5.846 5.846 5.771 5.790 11,602 -0.02(-0.32%)
Mar 03, 2023 5.827 5.836 5.762 5.808 14,847 +0.04(+0.65%)
Mar 02, 2023 5.734 5.780 5.724 5.771 8,122 -0.02(-0.32%)
Mar 01, 2023 5.846 5.846 5.762 5.790 9,744 -0.02(-0.32%)
Feb 28, 2023 5.790 5.845 5.762 5.808 17,288 +0.00(+0.00%)
Feb 27, 2023 5.846 5.846 5.780 5.808 11,213 +0.04(+0.65%)
Feb 24, 2023 5.855 5.855 5.762 5.771 70,093 -0.10(-1.75%)
Feb 23, 2023 5.930 5.967 5.850 5.874 57,751 +0.00(+0.00%)
Feb 22, 2023 6.052 6.052 5.855 5.874 58,370 -0.08(-1.41%)
Feb 21, 2023 6.033 6.098 5.902 5.958 25,905 -0.22(-3.48%)
Feb 17, 2023 6.192 6.220 6.164 6.173 8,316 -0.02(-0.30%)
Feb 16, 2023 6.239 6.239 6.173 6.192 2,351 -0.09(-1.49%)
Feb 15, 2023 6.341 6.345 6.267 6.285 7,063 -0.06(-0.88%)
Feb 14, 2023 6.351 6.351 6.323 6.341 9,117 -0.03(-0.44%)
Feb 13, 2023 6.360 6.407 6.351 6.370 6,559 +0.02(+0.29%)
Feb 10, 2023 6.360 6.360 6.313 6.351 6,697 +0.01(+0.22%)
Feb 09, 2023 6.318 6.402 6.272 6.337 26,950 +0.02(+0.30%)
Feb 08, 2023 6.309 6.356 6.309 6.318 10,736 +0.00(+0.00%)
Feb 07, 2023 6.337 6.337 6.234 6.318 12,742 -0.01(-0.15%)
Feb 06, 2023 6.439 6.449 6.290 6.328 29,993 -0.07(-1.16%)
Feb 03, 2023 6.402 6.412 6.337 6.402 8,419 -0.07(-1.01%)
Feb 02, 2023 6.486 6.523 6.449 6.467 8,085 +0.06(+0.87%)
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.