Skip to main content

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

5.940 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.963 8.014 7.955 8.014 132,627 +0.07(+0.85%)
Oct 30, 2019 7.827 8.026 7.807 7.947 35,580 +0.14(+1.75%)
Oct 29, 2019 7.795 7.827 7.764 7.810 6,538 +0.01(+0.18%)
Oct 28, 2019 7.827 7.827 7.632 7.795 779 -0.10(-1.25%)
Oct 25, 2019 7.947 7.955 7.843 7.894 3,771 +0.01(+0.14%)
Oct 24, 2019 7.955 7.955 7.883 7.883 4,486 -0.06(-0.80%)
Oct 23, 2019 7.939 7.946 7.939 7.946 722 +0.04(+0.49%)
Oct 22, 2019 7.883 7.909 7.883 7.907 9,879 +0.08(+0.98%)
Oct 21, 2019 7.891 7.891 7.830 7.830 13,091 -0.01(-0.17%)
Oct 18, 2019 7.923 7.923 7.843 7.843 31,302 -0.05(-0.59%)
Oct 17, 2019 7.875 7.931 7.875 7.890 13,800 +0.02(+0.25%)
Oct 16, 2019 7.922 7.922 7.870 7.870 7,090 +0.01(+0.14%)
Oct 15, 2019 7.939 7.947 7.859 7.859 5,134 -0.06(-0.70%)
Oct 14, 2019 7.915 7.947 7.891 7.915 19,133 +0.01(+0.07%)
Oct 11, 2019 7.843 7.955 7.843 7.909 3,142 -0.01(-0.07%)
Oct 10, 2019 7.843 7.978 7.843 7.915 5,795 +0.05(+0.66%)
Oct 09, 2019 7.958 7.966 7.863 7.863 26,354 -0.05(-0.60%)
Oct 08, 2019 7.869 7.918 7.869 7.910 20,101 -0.01(-0.10%)
Oct 07, 2019 7.902 8.473 7.894 7.918 3,502 +0.02(+0.20%)
Oct 04, 2019 7.879 7.902 7.827 7.902 17,158 +0.06(+0.71%)
Oct 03, 2019 7.847 7.855 7.771 7.847 17,405 +0.03(+0.41%)
Oct 02, 2019 7.744 7.831 7.725 7.815 14,984 +0.09(+1.13%)
Oct 01, 2019 7.712 7.728 7.682 7.728 14,719 +0.06(+0.72%)
Sep 30, 2019 7.665 7.688 7.641 7.672 15,423 +0.02(+0.23%)
Sep 27, 2019 7.712 7.712 7.633 7.655 11,859 -0.04(-0.53%)
Sep 26, 2019 7.665 7.728 7.633 7.696 25,211 +0.05(+0.61%)
Sep 25, 2019 7.672 7.688 7.625 7.650 12,518 -0.02(-0.30%)
Sep 24, 2019 7.672 7.712 7.592 7.672 4,544 +0.01(+0.10%)
Sep 23, 2019 7.601 7.665 7.601 7.665 10,293 +0.08(+1.04%)
Sep 20, 2019 7.498 7.593 7.498 7.585 18,293 +0.09(+1.16%)
Sep 19, 2019 7.435 7.506 7.406 7.498 24,048 +0.09(+1.18%)
Sep 18, 2019 7.340 7.419 7.292 7.411 25,457 +0.11(+1.52%)
Sep 17, 2019 7.276 7.340 7.276 7.300 14,476 +0.02(+0.33%)
Sep 16, 2019 7.229 7.284 7.213 7.276 26,634 +0.09(+1.21%)
Sep 13, 2019 7.308 7.308 7.181 7.189 29,270 -0.10(-1.31%)
Sep 12, 2019 7.355 7.395 7.173 7.284 46,737 -0.11(-1.55%)
Sep 11, 2019 7.351 7.422 7.296 7.399 22,329 +0.02(+0.21%)
Sep 10, 2019 7.470 7.525 7.375 7.383 53,958 -0.15(-1.99%)
Sep 09, 2019 7.525 7.557 7.525 7.533 21,518 -0.05(-0.63%)
Sep 06, 2019 7.549 7.588 7.462 7.580 35,080 +0.02(+0.31%)
Sep 05, 2019 7.604 7.636 7.462 7.557 18,758 -0.06(-0.73%)
Sep 04, 2019 7.557 7.616 7.517 7.612 45,324 +0.06(+0.73%)
Sep 03, 2019 7.596 7.596 7.525 7.557 65,691 -0.05(-0.62%)
Aug 30, 2019 7.643 7.651 7.568 7.604 22,669 -0.09(-1.23%)
Aug 29, 2019 7.683 7.774 7.643 7.699 19,823 -0.03(-0.36%)
Aug 28, 2019 7.738 7.762 7.690 7.726 15,983 +0.00(+0.05%)
Aug 27, 2019 7.703 7.734 7.703 7.722 12,132 +0.04(+0.51%)
Aug 26, 2019 7.722 7.722 7.612 7.683 12,155 +0.04(+0.52%)
Aug 23, 2019 7.643 7.659 7.612 7.643 15,577 +0.00(+0.00%)
Aug 22, 2019 7.659 7.752 7.643 7.643 14,963 -0.02(-0.21%)
Aug 21, 2019 7.675 7.699 7.659 7.659 20,795 -0.01(-0.10%)
Aug 20, 2019 7.698 7.721 7.667 7.667 24,455 +0.00(+0.00%)
Aug 19, 2019 7.699 7.747 7.659 7.667 10,269 -0.03(-0.41%)
Aug 16, 2019 7.778 7.778 7.659 7.699 26,215 +0.01(+0.10%)
Aug 15, 2019 7.738 7.762 7.691 7.691 15,231 -0.01(-0.10%)
Aug 14, 2019 7.715 7.818 7.699 7.699 15,014 -0.04(-0.51%)
Aug 13, 2019 7.699 7.770 7.683 7.738 13,350 -0.02(-0.20%)
Aug 12, 2019 7.691 7.768 7.691 7.754 12,107 +0.09(+1.13%)
Aug 09, 2019 7.849 7.849 7.651 7.667 24,948 -0.04(-0.46%)
Aug 08, 2019 7.687 7.745 7.679 7.702 6,261 +0.02(+0.31%)
Aug 07, 2019 7.639 7.702 7.639 7.679 6,458 +0.02(+0.21%)
Aug 06, 2019 7.663 7.694 7.639 7.663 11,524 +0.00(+0.00%)
Aug 05, 2019 7.639 7.711 7.639 7.663 18,692 +0.02(+0.31%)
Aug 02, 2019 7.631 7.687 7.616 7.639 12,964 +0.02(+0.21%)
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.