Skip to main content

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

5.830 -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.956 8.956 8.862 8.939 10,903 +0.07(+0.77%)
Apr 29, 2021 8.896 8.896 8.768 8.870 4,104 +0.06(+0.68%)
Apr 28, 2021 8.828 8.870 8.742 8.811 7,490 +0.01(+0.10%)
Apr 27, 2021 8.862 8.981 8.546 8.802 13,232 -0.06(-0.67%)
Apr 26, 2021 8.776 8.862 8.725 8.862 7,678 +0.18(+2.08%)
Apr 23, 2021 8.700 8.700 8.666 8.681 2,696 +0.07(+0.78%)
Apr 22, 2021 8.794 8.794 8.614 8.614 6,706 -0.04(-0.49%)
Apr 21, 2021 8.913 8.913 8.640 8.657 5,474 -0.18(-2.03%)
Apr 20, 2021 8.742 9.356 8.631 8.836 23,268 +0.20(+2.27%)
Apr 19, 2021 8.666 8.870 8.607 8.640 27,708 +0.07(+0.80%)
Apr 16, 2021 8.589 8.666 8.452 8.572 26,849 -0.02(-0.20%)
Apr 15, 2021 8.597 8.597 8.589 8.589 1,428 +0.08(+0.90%)
Apr 14, 2021 8.521 8.538 8.282 8.512 6,958 +0.01(+0.10%)
Apr 13, 2021 8.452 8.504 8.324 8.504 4,696 +0.07(+0.89%)
Apr 12, 2021 8.504 8.504 8.429 8.429 283 -0.07(-0.88%)
Apr 09, 2021 8.478 8.512 8.222 8.504 25,442 +0.15(+1.79%)
Apr 08, 2021 8.490 8.498 8.345 8.354 24,144 -0.02(-0.20%)
Apr 07, 2021 8.388 8.447 8.371 8.371 2,373 +0.03(+0.41%)
Apr 06, 2021 8.354 8.354 8.337 8.337 2,209 +0.00(+0.05%)
Apr 05, 2021 8.422 8.473 8.269 8.333 10,266 +0.03(+0.36%)
Apr 01, 2021 8.328 8.478 8.303 8.303 8,472 -0.03(-0.31%)
Mar 31, 2021 8.328 8.328 8.184 8.328 5,730 +0.06(+0.77%)
Mar 30, 2021 8.320 8.320 8.184 8.265 6,606 +0.02(+0.26%)
Mar 29, 2021 8.201 8.286 8.005 8.243 12,480 +0.09(+1.15%)
Mar 26, 2021 8.294 8.294 8.090 8.150 5,059 -0.13(-1.54%)
Mar 25, 2021 8.269 8.286 8.201 8.277 6,002 +0.07(+0.83%)
Mar 24, 2021 8.124 8.209 8.124 8.209 13,540 +0.03(+0.42%)
Mar 23, 2021 8.133 8.175 8.082 8.175 10,895 +0.06(+0.73%)
Mar 22, 2021 8.014 8.116 7.932 8.116 5,004 +0.06(+0.74%)
Mar 19, 2021 8.031 8.056 7.946 8.056 7,413 +0.09(+1.17%)
Mar 18, 2021 8.014 8.110 7.946 7.963 13,304 -0.09(-1.16%)
Mar 17, 2021 8.039 8.056 7.891 8.056 9,585 +0.03(+0.32%)
Mar 16, 2021 7.912 8.065 7.912 8.031 8,711 +0.17(+2.16%)
Mar 15, 2021 8.039 8.167 7.861 7.861 18,018 -0.24(-2.94%)
Mar 12, 2021 8.150 8.150 8.099 8.099 2,000 +0.03(+0.32%)
Mar 11, 2021 8.167 8.167 8.035 8.073 6,495 +0.04(+0.53%)
Mar 10, 2021 8.090 8.099 8.031 8.031 14,693 -0.04(-0.47%)
Mar 09, 2021 7.967 8.069 7.959 8.069 23,290 +0.16(+2.04%)
Mar 08, 2021 7.916 7.916 7.908 7.908 950 +0.09(+1.19%)
Mar 05, 2021 7.857 7.992 7.796 7.815 5,669 -0.10(-1.28%)
Mar 04, 2021 8.001 8.001 7.899 7.916 10,799 +0.01(+0.11%)
Mar 03, 2021 7.916 7.916 7.874 7.908 3,944 +0.01(+0.11%)
Mar 02, 2021 7.857 7.908 7.857 7.899 5,420 +0.04(+0.54%)
Mar 01, 2021 7.832 7.908 7.823 7.857 5,094 +0.03(+0.32%)
Feb 26, 2021 7.789 7.840 7.696 7.832 17,834 +0.04(+0.54%)
Feb 25, 2021 7.747 7.789 7.747 7.789 6,036 +0.08(+0.99%)
Feb 24, 2021 7.662 7.747 7.662 7.713 9,205 +0.06(+0.75%)
Feb 23, 2021 7.713 7.713 7.637 7.655 11,010 -0.06(-0.76%)
Feb 22, 2021 7.798 7.798 7.713 7.713 21,370 -0.06(-0.82%)
Feb 19, 2021 7.840 7.840 7.772 7.777 10,629 -0.07(-0.92%)
Feb 18, 2021 7.857 7.857 7.764 7.849 16,397 +0.08(+0.98%)
Feb 17, 2021 7.806 7.866 7.772 7.772 9,817 -0.03(-0.33%)
Feb 16, 2021 7.882 7.908 7.789 7.798 9,618 -0.07(-0.86%)
Feb 12, 2021 7.950 7.950 7.764 7.866 15,944 -0.04(-0.54%)
Feb 11, 2021 7.976 7.976 7.789 7.908 18,768 -0.01(-0.11%)
Feb 10, 2021 7.789 8.009 7.789 7.916 13,699 +0.10(+1.31%)
Feb 09, 2021 7.894 7.894 7.810 7.814 7,940 +0.03(+0.38%)
Feb 08, 2021 7.852 7.852 7.768 7.785 31,760 +0.05(+0.65%)
Feb 05, 2021 7.734 7.810 7.726 7.734 27,032 +0.03(+0.33%)
Feb 04, 2021 7.734 7.793 7.658 7.709 12,118 +0.01(+0.11%)
Feb 03, 2021 7.709 7.709 7.650 7.700 6,369 +0.01(+0.11%)
Feb 02, 2021 7.650 7.709 7.650 7.692 24,755 +0.03(+0.36%)
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.