Skip to main content

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

5.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.108 8.196 8.108 8.164 8,081 +0.09(+1.10%)
Jan 30, 2020 8.180 8.180 8.032 8.076 17,646 -0.04(-0.54%)
Jan 29, 2020 8.124 8.172 8.003 8.120 17,273 +0.08(+1.00%)
Jan 28, 2020 8.003 8.040 7.979 8.040 13,336 +0.03(+0.39%)
Jan 27, 2020 7.963 8.084 7.826 8.008 13,556 +0.05(+0.57%)
Jan 24, 2020 7.963 7.963 7.963 7.963 994 +0.06(+0.81%)
Jan 23, 2020 7.947 7.947 7.899 7.899 856 -0.02(-0.30%)
Jan 22, 2020 7.907 7.923 7.907 7.923 1,491 -0.02(-0.20%)
Jan 21, 2020 7.923 7.939 7.907 7.939 17,798 +0.05(+0.66%)
Jan 17, 2020 7.923 7.923 7.859 7.887 7,459 +0.02(+0.30%)
Jan 16, 2020 7.923 7.923 7.862 7.863 22,987 -0.04(-0.56%)
Jan 15, 2020 7.826 7.915 7.826 7.907 5,557 +0.06(+0.72%)
Jan 14, 2020 7.891 7.891 7.851 7.851 4,619 +0.00(+0.05%)
Jan 13, 2020 7.875 7.875 7.838 7.846 16,696 +0.01(+0.17%)
Jan 10, 2020 7.778 7.833 7.764 7.833 18,399 +0.03(+0.35%)
Jan 09, 2020 7.846 7.846 7.766 7.806 19,306 -0.02(-0.20%)
Jan 08, 2020 7.774 7.873 7.774 7.822 15,619 +0.03(+0.34%)
Jan 07, 2020 7.838 7.838 7.766 7.795 16,535 +0.02(+0.28%)
Jan 06, 2020 7.830 7.830 7.770 7.774 2,567 -0.06(-0.72%)
Jan 03, 2020 7.790 7.830 7.746 7.830 8,360 +0.06(+0.82%)
Jan 02, 2020 7.726 7.910 7.718 7.766 17,055 +0.05(+0.63%)
Dec 31, 2019 7.686 7.726 7.686 7.718 16,845 +0.03(+0.42%)
Dec 30, 2019 7.686 7.710 7.674 7.686 11,105 -0.01(-0.10%)
Dec 27, 2019 7.646 7.718 7.646 7.694 13,226 +0.06(+0.84%)
Dec 26, 2019 7.670 7.670 7.589 7.630 13,008 -0.03(-0.37%)
Dec 24, 2019 7.654 7.662 7.630 7.658 10,481 +0.03(+0.38%)
Dec 23, 2019 7.630 7.662 7.573 7.630 31,416 +0.00(+0.00%)
Dec 20, 2019 7.622 7.638 7.533 7.630 22,210 +0.00(+0.00%)
Dec 19, 2019 7.670 7.692 7.630 7.630 9,451 -0.02(-0.31%)
Dec 18, 2019 7.646 7.734 7.646 7.654 14,048 +0.02(+0.21%)
Dec 17, 2019 7.638 7.672 7.638 7.638 25,663 +0.00(+0.00%)
Dec 16, 2019 7.654 7.700 7.630 7.638 29,083 -0.06(-0.82%)
Dec 13, 2019 7.638 7.742 7.638 7.701 11,729 +0.06(+0.83%)
Dec 12, 2019 7.774 7.822 7.638 7.638 23,127 -0.10(-1.24%)
Dec 11, 2019 7.934 7.934 7.734 7.734 12,625 -0.01(-0.15%)
Dec 10, 2019 7.753 7.868 7.697 7.745 25,633 -0.01(-0.10%)
Dec 09, 2019 7.953 7.953 7.753 7.753 7,425 -0.16(-2.02%)
Dec 06, 2019 7.801 7.937 7.777 7.913 6,011 +0.14(+1.85%)
Dec 05, 2019 7.785 7.793 7.769 7.769 22,126 -0.03(-0.41%)
Dec 04, 2019 7.873 7.873 7.777 7.801 7,272 -0.08(-1.05%)
Dec 03, 2019 7.881 7.889 7.666 7.884 9,500 +0.07(+0.96%)
Dec 02, 2019 7.809 7.913 7.720 7.809 7,506 +0.05(+0.67%)
Nov 29, 2019 7.825 7.913 7.757 7.757 3,506 -0.06(-0.71%)
Nov 27, 2019 7.777 7.883 7.602 7.812 7,013 -0.00(-0.06%)
Nov 26, 2019 7.705 7.913 7.705 7.817 14,791 +0.13(+1.66%)
Nov 25, 2019 7.689 7.689 7.682 7.689 16,908 +0.02(+0.21%)
Nov 22, 2019 7.681 7.689 7.641 7.674 12,273 +0.03(+0.42%)
Nov 21, 2019 7.745 7.745 7.618 7.642 23,126 -0.10(-1.24%)
Nov 20, 2019 7.849 7.849 7.721 7.737 13,861 -0.10(-1.22%)
Nov 19, 2019 7.921 7.945 7.825 7.833 7,132 +0.01(+0.10%)
Nov 18, 2019 7.865 7.889 7.825 7.825 3,690 +0.05(+0.63%)
Nov 15, 2019 7.945 7.945 7.737 7.776 8,516 -0.13(-1.63%)
Nov 14, 2019 7.905 7.905 7.905 7.905 234 +0.10(+1.23%)
Nov 13, 2019 7.777 7.942 7.777 7.809 3,426 -0.07(-0.91%)
Nov 12, 2019 7.905 7.905 7.881 7.881 807 +0.01(+0.10%)
Nov 11, 2019 7.929 7.929 7.787 7.873 2,071 -0.03(-0.40%)
Nov 08, 2019 7.769 7.905 7.769 7.905 5,134 +0.20(+2.65%)
Nov 07, 2019 7.932 7.948 7.574 7.701 17,259 -0.21(-2.62%)
Nov 06, 2019 7.956 7.956 7.892 7.908 4,078 -0.01(-0.16%)
Nov 05, 2019 7.956 7.956 7.921 7.921 724 +0.05(+0.64%)
Nov 04, 2019 8.067 8.067 7.773 7.870 12,191 -0.09(-1.07%)
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.