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 (%)
Feb 28, 2020 7.974 8.006 7.796 7.998 18,833 -0.07(-0.90%)
Feb 27, 2020 8.095 8.217 8.014 8.071 24,376 -0.01(-0.10%)
Feb 26, 2020 8.071 8.288 7.990 8.079 17,267 -0.07(-0.89%)
Feb 25, 2020 8.127 8.296 8.038 8.151 22,487 +0.06(+0.80%)
Feb 24, 2020 8.248 8.248 8.046 8.087 6,567 -0.03(-0.40%)
Feb 21, 2020 8.119 8.119 8.119 8.119 619 -0.08(-0.98%)
Feb 20, 2020 8.103 8.256 8.103 8.200 15,603 -0.03(-0.39%)
Feb 19, 2020 8.232 8.232 8.232 8.232 1,172 +0.00(+0.00%)
Feb 18, 2020 8.297 8.297 8.232 8.232 12,730 -0.06(-0.78%)
Feb 14, 2020 8.361 8.361 8.288 8.297 2,478 -0.02(-0.19%)
Feb 13, 2020 8.232 8.313 8.232 8.313 7,419 +0.06(+0.73%)
Feb 12, 2020 8.175 8.252 8.175 8.252 5,282 +0.05(+0.64%)
Feb 11, 2020 8.147 8.203 8.139 8.200 6,793 +0.01(+0.08%)
Feb 10, 2020 8.151 8.203 8.151 8.193 18,231 +0.03(+0.37%)
Feb 07, 2020 8.195 8.195 7.938 8.163 8,828 -0.03(-0.39%)
Feb 06, 2020 8.244 8.244 8.153 8.195 8,161 +0.12(+1.50%)
Feb 05, 2020 8.244 8.244 7.897 8.074 13,027 -0.17(-2.06%)
Feb 04, 2020 8.244 8.244 8.163 8.244 7,521 +0.08(+0.99%)
Feb 03, 2020 8.203 8.203 7.833 8.163 7,465 +0.00(+0.00%)
Jan 31, 2020 8.107 8.195 8.107 8.163 8,082 +0.09(+1.10%)
Jan 30, 2020 8.179 8.179 8.031 8.075 17,648 -0.04(-0.54%)
Jan 29, 2020 8.123 8.171 8.002 8.119 17,275 +0.08(+1.00%)
Jan 28, 2020 8.002 8.038 7.978 8.038 13,337 +0.03(+0.39%)
Jan 27, 2020 7.962 8.083 7.825 8.007 13,557 +0.05(+0.57%)
Jan 24, 2020 7.962 7.962 7.962 7.962 994 +0.06(+0.81%)
Jan 23, 2020 7.946 7.946 7.898 7.898 856 -0.02(-0.30%)
Jan 22, 2020 7.906 7.922 7.906 7.922 1,492 -0.02(-0.20%)
Jan 21, 2020 7.922 7.938 7.906 7.938 17,800 +0.05(+0.66%)
Jan 17, 2020 7.922 7.922 7.858 7.886 7,460 +0.02(+0.30%)
Jan 16, 2020 7.922 7.922 7.861 7.862 22,990 -0.04(-0.56%)
Jan 15, 2020 7.825 7.914 7.825 7.906 5,557 +0.06(+0.72%)
Jan 14, 2020 7.890 7.890 7.849 7.849 4,620 +0.00(+0.05%)
Jan 13, 2020 7.874 7.874 7.837 7.845 16,698 +0.01(+0.17%)
Jan 10, 2020 7.777 7.832 7.763 7.832 18,402 +0.03(+0.35%)
Jan 09, 2020 7.845 7.845 7.765 7.805 19,309 -0.02(-0.20%)
Jan 08, 2020 7.773 7.872 7.773 7.821 15,621 +0.03(+0.34%)
Jan 07, 2020 7.837 7.837 7.765 7.794 16,537 +0.02(+0.28%)
Jan 06, 2020 7.829 7.829 7.769 7.773 2,568 -0.06(-0.72%)
Jan 03, 2020 7.789 7.829 7.745 7.829 8,361 +0.06(+0.82%)
Jan 02, 2020 7.725 7.909 7.717 7.765 17,058 +0.05(+0.63%)
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%)
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.