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 7.964 8.015 7.956 8.015 132,610 +0.07(+0.85%)
Oct 30, 2019 7.828 8.027 7.808 7.948 35,576 +0.14(+1.75%)
Oct 29, 2019 7.797 7.828 7.765 7.811 6,537 +0.01(+0.18%)
Oct 28, 2019 7.828 7.828 7.633 7.797 779 -0.10(-1.25%)
Oct 25, 2019 7.948 7.956 7.844 7.895 3,770 +0.01(+0.14%)
Oct 24, 2019 7.956 7.956 7.884 7.884 4,486 -0.06(-0.80%)
Oct 23, 2019 7.940 7.947 7.940 7.947 722 +0.04(+0.49%)
Oct 22, 2019 7.884 7.910 7.884 7.908 9,878 +0.08(+0.98%)
Oct 21, 2019 7.892 7.892 7.831 7.831 13,090 -0.01(-0.17%)
Oct 18, 2019 7.924 7.924 7.844 7.844 31,298 -0.05(-0.59%)
Oct 17, 2019 7.876 7.932 7.876 7.891 13,799 +0.02(+0.25%)
Oct 16, 2019 7.923 7.923 7.871 7.871 7,089 +0.01(+0.14%)
Oct 15, 2019 7.940 7.948 7.860 7.860 5,133 -0.06(-0.70%)
Oct 14, 2019 7.916 7.948 7.892 7.916 19,131 +0.01(+0.07%)
Oct 11, 2019 7.844 7.956 7.844 7.910 3,142 -0.01(-0.07%)
Oct 10, 2019 7.844 7.979 7.844 7.916 5,794 +0.05(+0.66%)
Oct 09, 2019 7.959 7.967 7.864 7.864 26,351 -0.05(-0.60%)
Oct 08, 2019 7.870 7.919 7.870 7.911 20,099 -0.01(-0.10%)
Oct 07, 2019 7.903 8.474 7.895 7.919 3,501 +0.02(+0.20%)
Oct 04, 2019 7.880 7.903 7.828 7.903 17,156 +0.06(+0.71%)
Oct 03, 2019 7.848 7.856 7.772 7.848 17,403 +0.03(+0.41%)
Oct 02, 2019 7.745 7.832 7.726 7.816 14,982 +0.09(+1.13%)
Oct 01, 2019 7.713 7.729 7.683 7.729 14,717 +0.06(+0.72%)
Sep 30, 2019 7.666 7.689 7.642 7.674 15,421 +0.02(+0.23%)
Sep 27, 2019 7.713 7.713 7.634 7.656 11,857 -0.04(-0.53%)
Sep 26, 2019 7.666 7.729 7.634 7.697 25,208 +0.05(+0.61%)
Sep 25, 2019 7.674 7.689 7.626 7.651 12,516 -0.02(-0.30%)
Sep 24, 2019 7.674 7.713 7.593 7.674 4,543 +0.01(+0.10%)
Sep 23, 2019 7.602 7.666 7.602 7.666 10,292 +0.08(+1.04%)
Sep 20, 2019 7.499 7.594 7.499 7.586 18,291 +0.09(+1.16%)
Sep 19, 2019 7.436 7.507 7.407 7.499 24,045 +0.09(+1.18%)
Sep 18, 2019 7.341 7.420 7.293 7.412 25,454 +0.11(+1.52%)
Sep 17, 2019 7.277 7.341 7.277 7.301 14,474 +0.02(+0.33%)
Sep 16, 2019 7.230 7.285 7.214 7.277 26,631 +0.09(+1.21%)
Sep 13, 2019 7.309 7.309 7.182 7.190 29,266 -0.10(-1.31%)
Sep 12, 2019 7.356 7.396 7.174 7.285 46,731 -0.11(-1.55%)
Sep 11, 2019 7.352 7.423 7.297 7.400 22,327 +0.02(+0.21%)
Sep 10, 2019 7.471 7.526 7.376 7.384 53,951 -0.15(-1.99%)
Sep 09, 2019 7.526 7.558 7.526 7.534 21,515 -0.05(-0.62%)
Sep 06, 2019 7.550 7.589 7.463 7.581 35,075 +0.02(+0.31%)
Sep 05, 2019 7.605 7.637 7.463 7.558 18,756 -0.06(-0.73%)
Sep 04, 2019 7.558 7.617 7.518 7.613 45,318 +0.06(+0.73%)
Sep 03, 2019 7.597 7.597 7.526 7.558 65,683 -0.05(-0.62%)
Aug 30, 2019 7.644 7.652 7.569 7.605 22,666 -0.09(-1.23%)
Aug 29, 2019 7.684 7.775 7.644 7.700 19,821 -0.03(-0.36%)
Aug 28, 2019 7.739 7.763 7.691 7.727 15,981 +0.00(+0.05%)
Aug 27, 2019 7.704 7.736 7.704 7.723 12,130 +0.04(+0.51%)
Aug 26, 2019 7.723 7.723 7.613 7.684 12,153 +0.04(+0.52%)
Aug 23, 2019 7.644 7.660 7.613 7.644 15,575 +0.00(+0.00%)
Aug 22, 2019 7.660 7.753 7.644 7.644 14,961 -0.02(-0.21%)
Aug 21, 2019 7.676 7.700 7.660 7.660 20,792 -0.01(-0.10%)
Aug 20, 2019 7.699 7.722 7.668 7.668 24,451 +0.00(+0.00%)
Aug 19, 2019 7.700 7.748 7.660 7.668 10,268 -0.03(-0.41%)
Aug 16, 2019 7.779 7.779 7.660 7.700 26,211 +0.01(+0.10%)
Aug 15, 2019 7.739 7.763 7.692 7.692 15,229 -0.01(-0.10%)
Aug 14, 2019 7.716 7.819 7.700 7.700 15,012 -0.04(-0.51%)
Aug 13, 2019 7.700 7.771 7.684 7.739 13,349 -0.02(-0.20%)
Aug 12, 2019 7.692 7.769 7.692 7.755 12,105 +0.09(+1.13%)
Aug 09, 2019 7.850 7.850 7.652 7.668 24,945 -0.04(-0.46%)
Aug 08, 2019 7.688 7.746 7.680 7.703 6,260 +0.02(+0.31%)
Aug 07, 2019 7.640 7.703 7.640 7.680 6,457 +0.02(+0.21%)
Aug 06, 2019 7.664 7.695 7.640 7.664 11,523 +0.00(+0.00%)
Aug 05, 2019 7.640 7.712 7.640 7.664 18,689 +0.02(+0.31%)
Aug 02, 2019 7.632 7.688 7.617 7.640 12,963 +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.