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 (%)
Dec 31, 2019 7.685 7.725 7.685 7.717 16,847 +0.03(+0.42%)
Dec 30, 2019 7.685 7.709 7.673 7.685 11,106 -0.01(-0.10%)
Dec 27, 2019 7.645 7.717 7.645 7.693 13,228 +0.06(+0.84%)
Dec 26, 2019 7.669 7.669 7.588 7.629 13,009 -0.03(-0.37%)
Dec 24, 2019 7.653 7.661 7.629 7.657 10,482 +0.03(+0.38%)
Dec 23, 2019 7.629 7.661 7.572 7.629 31,420 +0.00(+0.00%)
Dec 20, 2019 7.621 7.637 7.532 7.629 22,213 +0.00(+0.00%)
Dec 19, 2019 7.669 7.691 7.629 7.629 9,453 -0.02(-0.31%)
Dec 18, 2019 7.645 7.733 7.645 7.653 14,050 +0.02(+0.21%)
Dec 17, 2019 7.637 7.671 7.637 7.637 25,666 +0.00(+0.00%)
Dec 16, 2019 7.653 7.699 7.629 7.637 29,087 -0.06(-0.82%)
Dec 13, 2019 7.637 7.741 7.637 7.700 11,730 +0.06(+0.83%)
Dec 12, 2019 7.773 7.821 7.637 7.637 23,130 -0.10(-1.24%)
Dec 11, 2019 7.933 7.933 7.733 7.733 12,626 -0.01(-0.15%)
Dec 10, 2019 7.752 7.867 7.696 7.744 25,636 -0.01(-0.10%)
Dec 09, 2019 7.952 7.952 7.752 7.752 7,426 -0.16(-2.02%)
Dec 06, 2019 7.800 7.936 7.776 7.912 6,012 +0.14(+1.85%)
Dec 05, 2019 7.784 7.792 7.768 7.768 22,129 -0.03(-0.41%)
Dec 04, 2019 7.872 7.872 7.776 7.800 7,273 -0.08(-1.05%)
Dec 03, 2019 7.880 7.888 7.665 7.883 9,501 +0.07(+0.96%)
Dec 02, 2019 7.808 7.912 7.719 7.808 7,507 +0.05(+0.67%)
Nov 29, 2019 7.824 7.912 7.756 7.756 3,507 -0.06(-0.71%)
Nov 27, 2019 7.776 7.882 7.601 7.811 7,014 -0.00(-0.06%)
Nov 26, 2019 7.704 7.912 7.704 7.816 14,793 +0.13(+1.66%)
Nov 25, 2019 7.688 7.688 7.681 7.688 16,910 +0.02(+0.21%)
Nov 22, 2019 7.680 7.688 7.640 7.672 12,274 +0.03(+0.42%)
Nov 21, 2019 7.744 7.744 7.617 7.641 23,129 -0.10(-1.24%)
Nov 20, 2019 7.848 7.848 7.720 7.736 13,862 -0.10(-1.22%)
Nov 19, 2019 7.920 7.944 7.824 7.832 7,133 +0.01(+0.10%)
Nov 18, 2019 7.864 7.888 7.824 7.824 3,691 +0.05(+0.63%)
Nov 15, 2019 7.944 7.944 7.736 7.775 8,517 -0.13(-1.63%)
Nov 14, 2019 7.904 7.904 7.904 7.904 234 +0.10(+1.23%)
Nov 13, 2019 7.776 7.941 7.776 7.808 3,426 -0.07(-0.91%)
Nov 12, 2019 7.904 7.904 7.880 7.880 807 +0.01(+0.10%)
Nov 11, 2019 7.928 7.928 7.786 7.872 2,071 -0.03(-0.40%)
Nov 08, 2019 7.768 7.904 7.768 7.904 5,135 +0.20(+2.65%)
Nov 07, 2019 7.931 7.947 7.573 7.700 17,261 -0.21(-2.62%)
Nov 06, 2019 7.955 7.955 7.891 7.907 4,079 -0.01(-0.16%)
Nov 05, 2019 7.955 7.955 7.920 7.920 724 +0.05(+0.64%)
Nov 04, 2019 8.066 8.066 7.772 7.869 12,192 -0.09(-1.07%)
Nov 01, 2019 8.074 8.074 7.955 7.955 12,822 -0.06(-0.74%)
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%)
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.