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 (%)
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%)
Nov 01, 2019 8.075 8.075 7.956 7.956 12,821 -0.06(-0.74%)
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%)
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.